晨化股份 (300610) - 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
2026-04-10	11.55	11.88	0.40	3.48%	11.49	11.98	73946	8753	4.41%
2026-04-09	11.45	11.48	-0.05	-0.43%	11.39	11.64	45996	5293	2.74%
2026-04-08	11.49	11.53	0.14	1.23%	11.31	11.54	53217	6095	3.17%
2026-04-07	10.71	11.39	0.63	5.86%	10.71	11.39	64366	7239	3.84%
2026-04-03	11.17	10.76	-0.34	-3.06%	10.70	11.18	36363	3931	2.17%
2026-04-02	11.23	11.10	-0.18	-1.60%	10.99	11.34	30670	3420	1.83%
2026-04-01	11.27	11.28	0.18	1.62%	11.16	11.34	33425	3762	1.99%
2026-03-31	11.34	11.10	-0.24	-2.12%	11.07	11.42	37478	4212	2.32%
2026-03-30	11.33	11.34	-0.02	-0.18%	11.16	11.45	41336	4660	2.56%
2026-03-27	10.92	11.36	0.32	2.90%	10.86	11.42	46011	5168	2.85%
2026-03-26	11.03	11.04	-0.04	-0.36%	11.00	11.29	50205	5589	3.11%
2026-03-25	11.03	11.08	0.08	0.73%	11.00	11.25	55316	6152	3.43%
2026-03-24	10.89	11.00	0.40	3.77%	10.49	11.03	71521	7698	4.44%
2026-03-23	11.10	10.60	-0.76	-6.69%	10.58	11.26	108736	11854	6.74%
2026-03-20	12.29	11.36	-0.87	-7.11%	11.35	12.37	160698	18914	9.97%
2026-03-19	12.54	12.23	-0.16	-1.29%	12.20	13.40	176846	22644	10.97%
2026-03-18	12.48	12.39	-0.02	-0.16%	12.21	12.50	54052	6661	3.35%
2026-03-17	12.95	12.41	-0.51	-3.95%	12.40	13.13	83148	10539	5.16%
2026-03-16	12.83	12.92	0.08	0.62%	12.77	13.42	109055	14175	6.76%
2026-03-13	12.67	12.84	0.13	1.02%	12.66	13.17	99431	12895	6.17%
2026-03-12	12.75	12.71	0.03	0.24%	12.67	13.04	89118	11430	5.53%
2026-03-11	12.75	12.68	-0.05	-0.39%	12.61	12.83	45171	5724	2.80%
2026-03-10	12.65	12.73	0.13	1.03%	12.56	12.78	46931	5948	2.91%
2026-03-09	12.67	12.60	-0.10	-0.79%	12.44	12.78	68635	8648	4.26%
2026-03-06	12.05	12.70	0.62	5.13%	12.01	12.75	88978	11104	5.52%
2026-03-05	12.13	12.08	0.16	1.34%	12.01	12.33	58668	7130	3.64%
2026-03-04	11.94	11.92	-0.20	-1.65%	11.91	12.28	73122	8806	4.54%
2026-03-03	12.68	12.12	-0.49	-3.89%	12.11	12.70	77523	9589	4.81%
2026-03-02	12.88	12.61	-0.42	-3.22%	12.42	12.95	98380	12438	6.10%
2026-02-27	13.20	13.03	-0.19	-1.44%	12.91	13.20	86471	11251	5.36%
2026-02-26	13.18	13.22	-0.09	-0.68%	13.00	13.41	163855	21555	10.16%
2026-02-25	12.80	13.31	0.56	4.39%	12.80	13.77	250486	33372	15.54%
2026-02-24	12.47	12.75	0.38	3.07%	12.44	12.80	63981	8107	3.97%
2026-02-13	12.37	12.37	0.01	0.08%	12.31	12.47	27801	3447	1.72%
2026-02-12	12.51	12.36	-0.13	-1.04%	12.27	12.51	40610	5026	2.52%
2026-02-11	12.36	12.49	0.11	0.89%	12.30	12.56	43344	5410	2.69%
2026-02-10	12.37	12.38	0.01	0.08%	12.32	12.47	33705	4182	2.09%
2026-02-09	12.40	12.37	0.13	1.06%	12.28	12.46	45831	5667	2.84%
2026-02-06	12.04	12.24	0.14	1.16%	11.93	12.34	54316	6647	3.37%
2026-02-05	12.22	12.10	-0.07	-0.58%	12.05	12.28	35869	4354	2.22%
2026-02-04	12.04	12.17	0.17	1.42%	11.99	12.26	47778	5807	2.96%
2026-02-03	12.01	12.00	0.12	1.01%	11.87	12.08	37796	4536	2.34%
2026-02-02	12.08	11.88	-0.30	-2.46%	11.85	12.21	43227	5192	2.68%
2026-01-30	11.87	12.18	0.29	2.44%	11.82	12.21	56463	6812	3.50%
2026-01-29	12.13	11.89	-0.24	-1.98%	11.80	12.25	52014	6261	3.23%
2026-01-28	12.21	12.13	-0.11	-0.90%	12.07	12.32	39623	4817	2.46%
2026-01-27	12.24	12.24	-0.06	-0.49%	11.91	12.30	61424	7433	3.81%
2026-01-26	12.39	12.30	-0.10	-0.81%	12.15	12.50	84985	10440	5.27%
2026-01-23	12.69	12.40	-0.09	-0.72%	12.26	12.69	105543	13064	6.55%
2026-01-22	12.50	12.49	-0.02	-0.16%	12.39	12.54	36203	4516	2.25%
2026-01-21	12.36	12.51	0.06	0.48%	12.22	12.54	52536	6513	3.26%
2026-01-20	12.36	12.45	0.07	0.57%	12.20	12.49	58893	7278	3.65%
2026-01-19	11.98	12.38	0.37	3.08%	11.96	12.38	69635	8514	4.32%
2026-01-16	12.23	12.01	-0.22	-1.80%	11.93	12.24	44601	5371	2.77%
2026-01-15	11.98	12.23	0.23	1.92%	11.92	12.25	65734	7970	4.08%
2026-01-14	12.14	12.00	-0.14	-1.15%	11.82	12.18	61749	7438	3.83%
2026-01-13	12.02	12.14	0.19	1.59%	11.85	12.38	82212	10007	5.10%
2026-01-12	11.83	11.95	0.11	0.93%	11.76	12.05	45303	5384	2.81%
2026-01-09	11.77	11.84	0.02	0.17%	11.70	11.89	46111	5436	2.86%
2026-01-08	11.77	11.82	0.05	0.42%	11.73	11.88	29575	3496	1.83%
2026-01-07	11.85	11.77	-0.09	-0.76%	11.73	11.89	35497	4188	2.20%
2026-01-06	11.78	11.86	0.13	1.11%	11.70	11.90	32234	3814	2.00%
2026-01-05	11.66	11.73	0.12	1.03%	11.60	11.80	29166	3419	1.81%