ST晨鸣 (000488) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	2.48	2.50	0.01	0.40%	2.48	2.53	169688	4237	1.00%
2026-05-06	2.54	2.49	-0.08	-3.11%	2.46	2.55	300144	7489	1.77%
2026-04-30	2.57	2.57	-0.05	-1.91%	2.50	2.64	335696	8564	1.98%
2026-04-29	2.59	2.62	0.03	1.16%	2.54	2.64	197282	5139	1.16%
2026-04-28	2.69	2.59	-0.12	-4.43%	2.57	2.76	398716	10567	2.35%
2026-04-27	2.70	2.71	-0.05	-1.81%	2.70	2.76	206577	5613	1.22%
2026-04-24	2.70	2.76	0.08	2.99%	2.69	2.81	451679	12510	2.67%
2026-04-23	2.54	2.68	0.13	5.10%	2.53	2.68	312141	8163	1.84%
2026-04-22	2.54	2.55	0.00	0.00%	2.53	2.61	146725	3772	0.87%
2026-04-21	2.57	2.55	-0.03	-1.16%	2.51	2.58	188567	4776	1.11%
2026-04-20	2.61	2.58	-0.05	-1.90%	2.56	2.64	266486	6896	1.57%
2026-04-17	2.68	2.63	-0.07	-2.59%	2.61	2.69	202936	5364	1.20%
2026-04-16	2.69	2.70	0.01	0.37%	2.67	2.71	114262	3078	0.67%
2026-04-15	2.70	2.69	-0.02	-0.74%	2.67	2.72	121794	3266	0.72%
2026-04-14	2.73	2.71	0.00	0.00%	2.69	2.75	144717	3916	0.85%
2026-04-13	2.67	2.71	0.07	2.65%	2.66	2.76	219389	5955	1.29%
2026-04-10	2.62	2.64	0.02	0.76%	2.62	2.68	198410	5247	1.17%
2026-04-09	2.66	2.62	-0.06	-2.24%	2.61	2.68	180637	4759	1.07%
2026-04-08	2.66	2.68	0.05	1.90%	2.65	2.70	194534	5192	1.15%
2026-04-07	2.70	2.63	-0.06	-2.23%	2.62	2.70	209323	5535	1.24%
2026-04-03	2.70	2.69	-0.01	-0.37%	2.65	2.75	196538	5303	1.16%
2026-04-02	2.79	2.70	-0.09	-3.23%	2.68	2.80	259215	7063	1.53%
2026-04-01	2.79	2.79	0.01	0.36%	2.76	2.83	248082	6916	1.46%
2026-03-31	2.88	2.78	-0.10	-3.47%	2.77	2.95	471279	13355	2.78%
2026-03-30	2.85	2.88	0.01	0.35%	2.77	2.95	510374	14554	3.04%
2026-03-27	2.71	2.87	0.14	5.13%	2.69	2.87	526793	14890	3.13%
2026-03-26	2.82	2.73	-0.11	-3.87%	2.73	2.82	377189	10420	2.24%
2026-03-25	2.77	2.84	0.05	1.79%	2.75	2.87	459725	12881	2.73%
2026-03-24	2.82	2.79	0.00	0.00%	2.65	2.83	661131	17923	3.93%
2026-03-23	2.91	2.79	-0.15	-5.10%	2.79	2.92	594315	16769	3.53%
2026-03-20	2.87	2.94	0.05	1.73%	2.83	3.02	710455	20794	4.23%
2026-03-19	2.95	2.89	-0.15	-4.93%	2.89	3.00	757772	22117	4.51%
2026-03-18	3.09	3.04	-0.01	-0.33%	2.94	3.19	1172177	36040	6.97%
2026-03-17	3.05	3.05	0.15	5.17%	2.94	3.05	1211269	36665	7.20%
2026-03-16	2.85	2.90	0.14	5.07%	2.82	2.90	292776	8424	1.74%
2026-03-13	2.83	2.76	-0.15	-5.15%	2.76	2.87	878245	24587	5.22%
2026-03-12	2.87	2.91	0.11	3.93%	2.73	2.93	1192978	33736	7.10%
2026-03-11	2.87	2.80	0.07	2.56%	2.71	2.87	1666147	46794	9.91%
2026-03-10	2.70	2.73	0.13	5.00%	2.66	2.73	243401	6595	1.45%
2026-03-09	2.51	2.60	0.12	4.84%	2.46	2.60	713422	18246	4.24%
2026-03-06	2.35	2.48	0.12	5.08%	2.34	2.48	466254	11327	2.77%
2026-03-05	2.36	2.36	0.03	1.29%	2.33	2.43	380884	9072	2.27%
2026-03-04	2.27	2.33	0.06	2.64%	2.26	2.38	412880	9630	2.46%
2026-03-03	2.33	2.27	-0.03	-1.30%	2.27	2.37	437431	10115	2.60%
2026-03-02	2.34	2.30	-0.08	-3.36%	2.27	2.37	529844	12258	3.15%
2026-02-27	2.48	2.38	-0.06	-2.46%	2.37	2.49	647542	15603	3.85%
2026-02-26	2.42	2.44	0.08	3.39%	2.36	2.48	1132518	27504	6.74%
2026-02-25	2.29	2.36	0.11	4.89%	2.28	2.36	271922	6378	1.62%
2026-02-24	2.26	2.25	-0.03	-1.32%	2.25	2.31	488178	11087	2.90%
2026-02-13	2.17	2.28	0.11	5.07%	2.17	2.28	763971	17207	4.54%
2026-02-12	2.18	2.17	0.00	0.00%	2.16	2.19	130573	2844	0.78%
2026-02-11	2.17	2.17	0.00	0.00%	2.16	2.20	206880	4515	1.23%
2026-02-10	2.12	2.17	0.05	2.36%	2.12	2.20	279403	6032	1.66%
2026-02-09	2.11	2.12	0.02	0.95%	2.10	2.12	84725	1790	0.50%
2026-02-06	2.10	2.10	-0.01	-0.47%	2.09	2.12	111864	2353	0.67%
2026-02-05	2.11	2.11	-0.01	-0.47%	2.10	2.13	117470	2483	0.70%
2026-02-04	2.10	2.12	0.01	0.47%	2.07	2.12	142801	2996	0.85%
2026-02-03	2.13	2.11	-0.02	-0.94%	2.10	2.15	190925	4045	1.14%
2026-02-02	2.14	2.13	-0.03	-1.39%	2.13	2.18	185993	4001	1.11%
2026-01-30	2.18	2.16	-0.04	-1.82%	2.15	2.19	161767	3509	0.96%
2026-01-29	2.17	2.20	0.05	2.33%	2.16	2.21	252202	5524	1.50%
2026-01-28	2.17	2.15	-0.02	-0.92%	2.15	2.18	101342	2191	0.60%