沐曦股份(688802)股票行情
沐曦股份(688802)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 |
|---|
| 2026-02-04 | 505.01 | 505.00 | -8.78 | -1.71% | 497.02 | 508.05 | 9430 | 47373.87 | 5.20% | 0.00 |
| 2026-02-03 | 532.01 | 513.78 | -16.32 | -3.08% | 493.81 | 535.48 | 17314 | 88537.38 | 9.55% | 2.00 |
| 2026-02-02 | 551.08 | 530.10 | -27.98 | -5.01% | 530.00 | 557.76 | 13537 | 72850.08 | 7.46% | 0.00 |
| 2026-01-30 | 562.44 | 558.08 | -5.92 | -1.05% | 557.05 | 569.95 | 9120 | 51205.22 | 5.03% | 0.00 |
| 2026-01-29 | 573.00 | 564.00 | -13.20 | -2.29% | 562.01 | 577.98 | 9202 | 52292.30 | 5.07% | 0.00 |
| 2026-01-28 | 576.00 | 577.20 | 5.02 | 0.88% | 573.00 | 583.17 | 10769 | 62291.48 | 5.94% | 2.00 |
| 2026-01-27 | 570.89 | 572.18 | 0.98 | 0.17% | 558.58 | 574.77 | 10824 | 61427.28 | 5.97% | 0.00 |
| 2026-01-26 | 589.90 | 571.20 | -16.23 | -2.76% | 570.05 | 589.90 | 10505 | 60443.41 | 5.79% | 0.00 |
| 2026-01-23 | 594.68 | 587.43 | -10.21 | -1.71% | 586.58 | 594.68 | 11427 | 67256.34 | 6.30% | 0.00 |
| 2026-01-22 | 601.35 | 597.64 | -3.66 | -0.61% | 595.00 | 612.25 | 10558 | 63404.75 | 5.82% | 0.00 |
| 2026-01-21 | 585.37 | 601.30 | 11.30 | 1.92% | 584.00 | 607.17 | 12919 | 77544.45 | 7.12% | 0.00 |
| 2026-01-20 | 596.02 | 590.00 | -5.66 | -0.95% | 587.35 | 599.50 | 9915 | 58793.95 | 5.47% | 0.00 |
| 2026-01-19 | 602.10 | 595.66 | -6.14 | -1.02% | 595.01 | 603.99 | 8878 | 53031.76 | 4.89% | 0.00 |
| 2026-01-16 | 597.40 | 601.80 | 4.47 | 0.75% | 597.40 | 605.88 | 12236 | 73681.00 | 6.75% | 0.00 |
| 2026-01-15 | 610.00 | 597.33 | -16.27 | -2.65% | 588.00 | 613.07 | 17442 | 104128.87 | 9.62% | 8.00 |
| 2026-01-14 | 619.93 | 613.60 | -7.40 | -1.19% | 610.00 | 619.93 | 18223 | 111966.34 | 10.05% | 2.00 |
| 2026-01-13 | 623.80 | 621.00 | -0.73 | -0.12% | 612.76 | 644.88 | 22161 | 138985.55 | 12.22% | 0.00 |
| 2026-01-12 | 631.88 | 621.73 | -13.08 | -2.06% | 615.50 | 632.89 | 20889 | 129904.44 | 11.52% | 0.00 |
| 2026-01-09 | 628.00 | 634.81 | -7.74 | -1.20% | 617.78 | 636.00 | 23581 | 147736.36 | 13.00% | 0.00 |
| 2026-01-08 | 601.12 | 642.55 | 38.59 | 6.39% | 600.01 | 655.00 | 39323 | 249287.91 | 21.68% | 0.00 |
| 2026-01-07 | 590.01 | 603.96 | 9.75 | 1.64% | 590.01 | 614.00 | 21358 | 128956.37 | 11.77% | 0.00 |
| 2026-01-06 | 600.00 | 594.21 | -11.57 | -1.91% | 592.00 | 614.66 | 24390 | 146203.45 | 13.45% | 0.00 |
| 2026-01-05 | 579.49 | 605.78 | 25.68 | 4.43% | 566.20 | 605.79 | 30969 | 182710.62 | 17.07% | 2.00 |
| 2025-12-31 | 610.07 | 580.10 | -28.82 | -4.73% | 580.00 | 610.07 | 27541 | 161385.09 | 15.18% | 2.00 |
| 2025-12-30 | 610.00 | 608.92 | -6.18 | -1.00% | 605.11 | 622.07 | 21127 | 129342.96 | 11.65% | 3.22 |
| 2025-12-29 | 610.00 | 615.10 | -4.60 | -0.74% | 609.60 | 629.90 | 21036 | 130533.96 | 11.60% | 12.00 |
| 2025-12-26 | 628.01 | 619.70 | -23.24 | -3.61% | 612.05 | 635.99 | 27843 | 173100.45 | 15.35% | 0.00 |
| 2025-12-25 | 620.18 | 642.94 | 22.28 | 3.59% | 605.00 | 665.72 | 43280 | 278797.56 | 23.86% | 13.78 |
| 2025-12-24 | 660.30 | 620.66 | -46.94 | -7.03% | 617.98 | 666.50 | 46320 | 292052.97 | 25.54% | 0.00 |
| 2025-12-23 | 693.36 | 667.60 | -35.75 | -5.08% | 666.66 | 693.36 | 45455 | 306833.78 | 25.06% | 6.01 |
| 2025-12-22 | 702.00 | 703.35 | -12.25 | -1.71% | 672.50 | 725.00 | 36845 | 257844.92 | 20.31% | 0.00 |
| 2025-12-19 | 800.00 | 715.60 | -71.44 | -9.08% | 710.00 | 808.11 | 61475 | 452183.16 | 33.89% | 0.00 |
| 2025-12-18 | 763.00 | 787.04 | -42.86 | -5.16% | 756.00 | 829.00 | 68398 | 540819.12 | 37.71% | 15.00 |
| 2025-12-17 | 700.00 | 829.90 | 725.24 | 692.95% | 650.00 | 895.00 | 153670 | 1125938.25 | - | 10.76 |
上证大盘股票行情在线 K线走势图
沐曦股份(688802)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
