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
2026-05-22	11.61	12.05	0.45	3.88%	11.49	12.17	54562	6492	3.30%
2026-05-21	12.20	11.60	-0.59	-4.84%	11.55	12.33	58690	7014	3.54%
2026-05-20	12.17	12.19	0.10	0.83%	11.85	12.26	49662	5981	3.00%
2026-05-19	12.26	12.09	-0.18	-1.47%	11.93	12.30	52506	6347	3.13%
2026-05-18	12.38	12.27	-0.27	-2.15%	12.01	12.54	91248	11144	5.44%
2026-05-15	12.20	12.54	0.29	2.37%	12.20	12.97	102118	12972	6.09%
2026-05-14	12.19	12.25	0.06	0.49%	12.02	12.39	44017	5380	2.63%
2026-05-13	12.24	12.19	-0.06	-0.49%	12.13	12.35	51243	6265	3.06%
2026-05-12	12.45	12.25	-0.24	-1.92%	12.15	12.57	34808	4280	2.08%
2026-05-11	12.60	12.49	-0.01	-0.08%	12.41	12.63	44063	5509	2.63%
2026-05-08	12.58	12.50	-0.07	-0.56%	12.41	12.63	32982	4116	1.97%
2026-05-07	12.48	12.57	0.08	0.64%	12.38	12.76	46316	5833	2.76%
2026-05-06	12.46	12.49	0.15	1.22%	12.30	12.68	56950	7145	3.40%
2026-04-30	12.44	12.34	-0.04	-0.32%	12.30	12.55	40692	5056	2.43%
2026-04-29	12.20	12.38	0.21	1.73%	12.05	12.44	44646	5509	2.66%
2026-04-28	12.11	12.17	-0.06	-0.49%	12.05	12.31	43929	5364	2.62%
2026-04-27	11.98	12.23	0.22	1.83%	11.86	12.25	42398	5125	2.53%
2026-04-24	11.77	12.01	0.18	1.52%	11.75	12.10	37853	4506	2.26%
2026-04-23	12.04	11.83	-0.24	-1.99%	11.75	12.09	33547	3980	2.00%
2026-04-22	12.09	12.07	-0.03	-0.25%	11.98	12.12	29128	3515	1.74%
2026-04-21	12.20	12.10	-0.06	-0.49%	11.99	12.20	31761	3827	1.89%
2026-04-20	11.93	12.16	0.18	1.50%	11.89	12.18	52726	6377	3.15%
2026-04-17	12.02	11.98	0.02	0.17%	11.85	12.18	52891	6348	3.16%
2026-04-16	11.87	11.96	0.17	1.44%	11.64	12.01	35638	4225	2.13%
2026-04-15	11.99	11.79	-0.12	-1.01%	11.77	12.00	30979	3675	1.85%
2026-04-14	12.02	11.91	-0.04	-0.33%	11.80	12.02	46647	5560	2.78%
2026-04-13	11.91	11.95	0.07	0.59%	11.84	12.02	50620	6029	3.02%
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%