*ST美讯(600898)股票行情
*ST美讯(600898)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-01-10 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 15681 | 116.04 | 0.62% |
| 2025-01-09 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 13093 | 102.13 | 0.52% |
| 2025-01-08 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 9357 | 76.73 | 0.37% |
| 2025-01-07 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 3103 | 26.69 | 0.12% |
| 2025-01-06 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.90 | 906 | 8.15 | 0.04% |
| 2025-01-03 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 1207 | 11.47 | 0.05% |
| 2025-01-02 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 1628 | 16.28 | 0.06% |
| 2024-12-31 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.05 | 3702 | 38.87 | 0.15% |
| 2024-12-30 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.11 | 6732 | 74.73 | 0.27% |
| 2024-12-27 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.17 | 7783 | 91.06 | 0.31% |
| 2024-12-26 | 1.23 | 1.23 | -0.06 | -4.65% | 1.23 | 1.23 | 5919 | 72.80 | 0.23% |
| 2024-12-25 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.29 | 6431 | 82.96 | 0.25% |
| 2024-12-24 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.39 | 28076 | 382.26 | 1.11% |
| 2024-12-23 | 1.53 | 1.43 | -0.08 | -5.30% | 1.43 | 1.54 | 59707 | 872.82 | 2.36% |
| 2024-12-20 | 1.47 | 1.51 | -0.02 | -1.31% | 1.47 | 1.56 | 38192 | 580.63 | 1.51% |
| 2024-12-19 | 1.58 | 1.53 | -0.06 | -3.77% | 1.51 | 1.58 | 58493 | 891.50 | 2.32% |
| 2024-12-18 | 1.59 | 1.59 | -0.03 | -1.85% | 1.56 | 1.62 | 38707 | 615.16 | 1.53% |
| 2024-12-17 | 1.70 | 1.62 | -0.09 | -5.26% | 1.62 | 1.70 | 56445 | 923.21 | 2.24% |
| 2024-12-16 | 1.72 | 1.71 | -0.02 | -1.16% | 1.67 | 1.75 | 51833 | 883.70 | 2.05% |
| 2024-12-13 | 1.79 | 1.73 | -0.09 | -4.95% | 1.73 | 1.80 | 80761 | 1413.29 | 3.20% |
| 2024-12-12 | 1.82 | 1.82 | -0.01 | -0.55% | 1.78 | 1.83 | 49058 | 886.14 | 1.94% |
| 2024-12-11 | 1.81 | 1.83 | 0.01 | 0.55% | 1.80 | 1.86 | 34657 | 636.45 | 1.37% |
| 2024-12-10 | 1.88 | 1.82 | -0.04 | -2.15% | 1.82 | 1.90 | 36329 | 669.02 | 1.44% |
| 2024-12-09 | 1.83 | 1.86 | 0.01 | 0.54% | 1.80 | 1.88 | 48079 | 885.03 | 1.90% |
| 2024-12-06 | 1.88 | 1.85 | -0.01 | -0.54% | 1.83 | 1.90 | 52248 | 973.16 | 2.07% |
| 2024-12-05 | 1.81 | 1.86 | 0.08 | 4.49% | 1.78 | 1.87 | 69324 | 1262.02 | 2.75% |
| 2024-12-04 | 1.86 | 1.78 | -0.08 | -4.30% | 1.77 | 1.86 | 104159 | 1854.10 | 4.12% |
| 2024-12-03 | 1.89 | 1.86 | -0.04 | -2.11% | 1.81 | 1.90 | 55222 | 1019.44 | 2.19% |
| 2024-12-02 | 1.94 | 1.90 | 0.00 | 0.00% | 1.86 | 1.94 | 52549 | 995.23 | 2.08% |
| 2024-11-29 | 1.87 | 1.90 | -0.05 | -2.56% | 1.87 | 1.95 | 33632 | 636.89 | 1.33% |
| 2024-11-28 | 2.00 | 1.95 | 0.04 | 2.09% | 1.93 | 2.00 | 33427 | 658.09 | 1.32% |
| 2024-11-27 | 1.94 | 1.91 | -0.03 | -1.55% | 1.86 | 1.95 | 24845 | 474.71 | 0.98% |
| 2024-11-26 | 1.90 | 1.94 | 0.04 | 2.11% | 1.84 | 1.99 | 31733 | 613.42 | 1.26% |
| 2024-11-25 | 1.81 | 1.90 | 0.06 | 3.26% | 1.80 | 1.93 | 40539 | 763.17 | 1.61% |
| 2024-11-22 | 1.91 | 1.84 | -0.07 | -3.66% | 1.82 | 1.97 | 49086 | 933.97 | 1.94% |
| 2024-11-21 | 1.98 | 1.91 | -0.07 | -3.54% | 1.88 | 2.01 | 74428 | 1412.74 | 2.95% |
| 2024-11-20 | 1.95 | 1.98 | 0.02 | 1.02% | 1.87 | 2.06 | 61641 | 1218.31 | 2.44% |
| 2024-11-19 | 1.96 | 1.96 | -0.10 | -4.85% | 1.96 | 2.05 | 46932 | 924.43 | 1.86% |
| 2024-11-18 | 2.08 | 2.06 | -0.11 | -5.07% | 2.06 | 2.17 | 107355 | 2246.54 | 4.25% |
| 2024-11-15 | 2.05 | 2.17 | 0.10 | 4.83% | 1.99 | 2.17 | 130641 | 2777.46 | 5.17% |
| 2024-11-14 | 1.87 | 2.07 | 0.10 | 5.08% | 1.87 | 2.07 | 153320 | 3000.52 | 6.07% |
| 2024-11-13 | 2.02 | 1.97 | 0.03 | 1.55% | 1.90 | 2.04 | 165778 | 3321.81 | 6.56% |
| 2024-11-12 | 1.88 | 1.94 | 0.09 | 4.86% | 1.88 | 1.94 | 73532 | 1419.44 | 2.91% |
| 2024-11-11 | 1.84 | 1.85 | 0.09 | 5.11% | 1.79 | 1.85 | 81740 | 1501.41 | 3.24% |
| 2024-11-08 | 1.68 | 1.76 | 0.08 | 4.76% | 1.68 | 1.76 | 71273 | 1243.15 | 2.82% |
| 2024-11-07 | 1.61 | 1.68 | 0.01 | 0.60% | 1.60 | 1.73 | 70951 | 1185.99 | 2.81% |
| 2024-11-06 | 1.67 | 1.67 | -0.09 | -5.11% | 1.67 | 1.74 | 129123 | 2176.16 | 5.11% |
| 2024-11-05 | 1.60 | 1.76 | 0.08 | 4.76% | 1.60 | 1.76 | 134210 | 2245.85 | 5.31% |
| 2024-11-04 | 1.68 | 1.68 | -0.09 | -5.08% | 1.68 | 1.68 | 8723 | 146.55 | 0.35% |
| 2024-11-01 | 1.82 | 1.77 | -0.09 | -4.84% | 1.77 | 1.82 | 34256 | 608.41 | 1.36% |
| 2024-10-31 | 1.87 | 1.86 | -0.10 | -5.10% | 1.86 | 1.96 | 95571 | 1814.62 | 3.78% |
| 2024-10-30 | 1.85 | 1.96 | 0.09 | 4.81% | 1.78 | 1.96 | 111609 | 2076.11 | 4.42% |
| 2024-10-29 | 1.83 | 1.87 | 0.07 | 3.89% | 1.82 | 1.89 | 92226 | 1727.65 | 3.65% |
| 2024-10-28 | 1.72 | 1.80 | 0.09 | 5.26% | 1.72 | 1.80 | 70161 | 1244.24 | 2.78% |
| 2024-10-25 | 1.65 | 1.71 | 0.08 | 4.91% | 1.63 | 1.71 | 75100 | 1268.54 | 2.97% |
| 2024-10-24 | 1.55 | 1.63 | 0.08 | 5.16% | 1.55 | 1.63 | 50700 | 812.21 | 2.01% |
| 2024-10-23 | 1.53 | 1.55 | 0.02 | 1.31% | 1.50 | 1.58 | 28740 | 444.03 | 1.14% |
| 2024-10-22 | 1.47 | 1.53 | 0.03 | 2.00% | 1.47 | 1.55 | 38379 | 582.98 | 1.52% |
| 2024-10-21 | 1.57 | 1.50 | -0.07 | -4.46% | 1.49 | 1.58 | 58036 | 875.12 | 2.30% |
| 2024-10-18 | 1.59 | 1.57 | -0.03 | -1.88% | 1.54 | 1.61 | 43546 | 684.31 | 1.72% |
| 2024-10-17 | 1.63 | 1.60 | -0.04 | -2.44% | 1.56 | 1.63 | 48144 | 764.28 | 1.91% |
| 2024-10-16 | 1.60 | 1.64 | 0.01 | 0.61% | 1.59 | 1.69 | 32009 | 527.12 | 1.27% |
| 2024-10-15 | 1.63 | 1.63 | -0.06 | -3.55% | 1.62 | 1.70 | 42380 | 698.85 | 1.68% |
| 2024-10-14 | 1.60 | 1.69 | 0.01 | 0.60% | 1.60 | 1.70 | 38458 | 641.79 | 1.52% |
| 2024-10-11 | 1.69 | 1.68 | 0.00 | 0.00% | 1.65 | 1.75 | 56489 | 967.01 | 2.24% |
| 2024-10-10 | 1.60 | 1.68 | 0.07 | 4.35% | 1.53 | 1.69 | 78295 | 1261.89 | 3.10% |
| 2024-10-09 | 1.70 | 1.61 | -0.08 | -4.73% | 1.61 | 1.70 | 70285 | 1143.66 | 2.78% |
| 2024-10-08 | 1.82 | 1.69 | -0.06 | -3.43% | 1.66 | 1.83 | 148709 | 2578.56 | 5.89% |
| 2024-09-30 | 1.66 | 1.75 | 0.06 | 3.55% | 1.61 | 1.75 | 159741 | 2634.22 | 6.33% |
| 2024-09-27 | 1.68 | 1.69 | -0.01 | -0.59% | 1.68 | 1.72 | 58831 | 997.61 | 2.33% |
| 2024-09-26 | 1.72 | 1.70 | -0.01 | -0.58% | 1.69 | 1.73 | 46311 | 790.33 | 1.83% |
| 2024-09-25 | 1.69 | 1.71 | 0.01 | 0.59% | 1.67 | 1.73 | 52962 | 904.89 | 2.10% |
| 2024-09-24 | 1.70 | 1.70 | -0.02 | -1.16% | 1.67 | 1.75 | 56853 | 969.21 | 2.25% |
| 2024-09-23 | 1.81 | 1.72 | -0.07 | -3.91% | 1.70 | 1.84 | 106980 | 1897.48 | 4.24% |
| 2024-09-20 | 1.73 | 1.79 | 0.09 | 5.29% | 1.67 | 1.79 | 57468 | 1010.04 | 2.28% |
| 2024-09-19 | 1.70 | 1.70 | -0.04 | -2.30% | 1.65 | 1.74 | 75745 | 1274.93 | 3.00% |
| 2024-09-18 | 1.82 | 1.74 | -0.09 | -4.92% | 1.74 | 1.82 | 75405 | 1331.92 | 2.99% |
| 2024-09-13 | 1.93 | 1.83 | -0.01 | -0.54% | 1.77 | 1.93 | 178310 | 3271.30 | 7.06% |
| 2024-09-12 | 1.78 | 1.84 | 0.09 | 5.14% | 1.78 | 1.84 | 36866 | 670.00 | 1.46% |
| 2024-09-11 | 1.67 | 1.75 | 0.08 | 4.79% | 1.66 | 1.75 | 71785 | 1249.30 | 2.84% |
上证大盘股票行情在线 K线走势图
*ST美讯(600898)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
