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
2025-10-31	11.20	11.34	0.11	0.98%	11.20	11.43	36829	4180	2.28%
2025-10-30	11.36	11.23	-0.11	-0.97%	11.21	11.36	23982	2702	1.49%
2025-10-29	11.47	11.34	-0.18	-1.56%	11.20	11.51	34770	3931	2.16%
2025-10-28	11.36	11.52	0.17	1.50%	11.31	11.54	34725	3978	2.15%
2025-10-27	11.35	11.35	0.05	0.44%	11.20	11.43	36514	4140	2.26%
2025-10-24	11.37	11.30	-0.05	-0.44%	11.26	11.46	34714	3934	2.15%
2025-10-23	11.30	11.35	-0.02	-0.18%	11.20	11.38	42801	4825	2.65%
2025-10-22	11.27	11.37	0.10	0.89%	11.21	11.49	44831	5106	2.78%
2025-10-21	11.15	11.27	0.09	0.81%	11.02	11.30	67487	7534	4.19%
2025-10-20	11.29	11.18	-0.50	-4.28%	10.83	11.38	107253	11814	6.65%
2025-10-17	11.83	11.68	-0.20	-1.68%	11.68	11.93	31046	3658	1.93%
2025-10-16	11.98	11.88	-0.15	-1.25%	11.83	12.08	26395	3144	1.64%
2025-10-15	11.95	12.03	0.10	0.84%	11.88	12.07	32607	3908	2.02%
2025-10-14	11.97	11.93	-0.04	-0.33%	11.90	12.07	33028	3959	2.05%
2025-10-13	11.73	11.97	0.02	0.17%	11.52	12.00	43264	5128	2.68%
2025-10-10	11.82	11.95	0.16	1.36%	11.75	12.04	43074	5144	2.67%
2025-10-09	11.81	11.79	-0.07	-0.59%	11.72	11.89	39378	4652	2.44%
2025-09-30	11.91	11.86	-0.03	-0.25%	11.83	11.94	26387	3132	1.64%
2025-09-29	11.75	11.89	0.14	1.19%	11.59	11.94	28390	3356	1.76%
2025-09-26	11.66	11.75	0.06	0.51%	11.61	11.87	25455	2992	1.58%
2025-09-25	11.88	11.69	-0.17	-1.43%	11.68	11.94	29470	3479	1.83%
2025-09-24	11.69	11.86	0.14	1.19%	11.63	11.87	26901	3175	1.67%
2025-09-23	11.76	11.72	-0.06	-0.51%	11.41	11.82	39683	4599	2.46%
2025-09-22	11.90	11.78	-0.08	-0.67%	11.70	11.94	28612	3377	1.77%
2025-09-19	11.97	11.86	-0.11	-0.92%	11.79	11.97	36299	4306	2.25%
2025-09-18	12.08	11.97	-0.13	-1.07%	11.93	12.25	50906	6154	3.16%
2025-09-17	12.03	12.10	0.02	0.17%	12.01	12.23	32542	3954	2.02%
2025-09-16	12.06	12.08	0.02	0.17%	11.89	12.10	37161	4467	2.30%
2025-09-15	12.20	12.06	-0.20	-1.63%	12.04	12.25	32783	3962	2.03%
2025-09-12	12.19	12.26	0.06	0.49%	12.14	12.28	42057	5140	2.61%
2025-09-11	12.16	12.20	0.05	0.41%	12.00	12.25	47256	5730	2.93%
2025-09-10	12.28	12.15	-0.06	-0.49%	12.07	12.29	33503	4074	2.08%
2025-09-09	12.30	12.21	-0.13	-1.05%	12.14	12.43	38519	4729	2.39%
2025-09-08	12.37	12.34	0.07	0.57%	12.17	12.38	43375	5326	2.69%
2025-09-05	11.96	12.27	0.38	3.20%	11.86	12.29	52982	6428	3.29%
2025-09-04	11.81	11.89	0.08	0.68%	11.73	12.08	53212	6360	3.30%
2025-09-03	12.19	11.81	-0.34	-2.80%	11.79	12.23	45025	5401	2.79%
2025-09-02	12.25	12.15	-0.13	-1.06%	11.97	12.30	60853	7351	3.77%
2025-09-01	12.32	12.28	-0.09	-0.73%	12.22	12.50	49548	6126	3.07%
2025-08-29	12.25	12.37	0.09	0.73%	12.21	12.48	68174	8429	4.23%
2025-08-28	12.45	12.28	-0.03	-0.24%	11.95	12.58	84092	10283	5.22%
2025-08-27	12.78	12.31	-0.52	-4.05%	12.31	12.86	88006	11072	5.46%
2025-08-26	12.72	12.83	0.08	0.63%	12.63	12.98	59598	7643	3.70%
2025-08-25	12.81	12.75	-0.06	-0.47%	12.69	12.88	62260	7946	3.86%
2025-08-22	12.95	12.81	-0.13	-1.00%	12.68	12.95	66865	8534	4.15%
2025-08-21	13.10	12.94	-0.14	-1.07%	12.85	13.12	63278	8196	3.92%
2025-08-20	13.24	13.08	0.00	0.00%	12.88	13.24	83795	10939	5.20%
2025-08-19	13.00	13.08	0.20	1.55%	12.88	13.15	128069	16696	7.94%
2025-08-18	13.07	12.88	-0.09	-0.69%	12.82	13.19	114895	14881	7.13%
2025-08-15	12.40	12.97	0.50	4.01%	12.40	13.07	120962	15506	7.50%
2025-08-14	12.82	12.47	-0.34	-2.65%	12.43	12.89	65944	8312	4.09%
2025-08-13	12.72	12.81	0.16	1.26%	12.65	12.87	67217	8578	4.17%
2025-08-12	12.83	12.65	-0.14	-1.09%	12.60	12.90	57508	7295	3.57%
2025-08-11	12.63	12.79	0.18	1.43%	12.50	12.87	77057	9815	4.78%
2025-08-08	12.36	12.61	0.26	2.11%	12.25	12.63	79500	9910	4.93%
2025-08-07	12.35	12.35	0.00	0.00%	12.27	12.46	54364	6717	3.37%
2025-08-06	12.35	12.35	0.00	0.00%	12.29	12.40	50493	6230	3.13%
2025-08-05	12.20	12.35	0.15	1.23%	12.18	12.35	60114	7387	3.73%
2025-08-04	12.11	12.20	0.07	0.58%	11.98	12.20	40492	4917	2.51%
2025-08-01	11.91	12.13	0.22	1.85%	11.91	12.19	61412	7423	3.81%
2025-07-31	12.07	11.91	-0.19	-1.57%	11.86	12.12	49605	5938	3.08%
2025-07-30	12.17	12.10	-0.08	-0.66%	11.98	12.23	55859	6756	3.46%
2025-07-29	12.23	12.18	-0.02	-0.16%	11.98	12.28	58001	7018	3.60%
2025-07-28	12.20	12.20	0.02	0.16%	12.08	12.25	44726	5445	2.77%
2025-07-25	12.15	12.18	0.04	0.33%	12.09	12.19	42366	5147	2.63%