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
2025-12-16	11.37	11.07	-0.36	-3.15%	11.01	11.44	36115	4018	2.24%
2025-12-15	11.33	11.43	0.09	0.79%	11.18	11.51	24669	2810	1.53%
2025-12-12	11.58	11.34	-0.22	-1.90%	11.31	11.70	40751	4675	2.53%
2025-12-11	12.10	11.56	-0.51	-4.23%	11.56	12.11	52685	6181	3.27%
2025-12-10	12.37	12.07	-0.25	-2.03%	12.00	12.44	41398	5038	2.57%
2025-12-09	12.37	12.32	-0.01	-0.08%	12.16	12.45	40020	4930	2.48%
2025-12-08	12.44	12.33	-0.09	-0.72%	12.25	12.51	43212	5328	2.68%
2025-12-05	12.15	12.42	0.34	2.81%	12.03	12.48	53145	6545	3.30%
2025-12-04	12.19	12.08	-0.14	-1.15%	11.90	12.24	50423	6086	3.13%
2025-12-03	12.30	12.22	0.01	0.08%	12.11	12.47	73447	9017	4.56%
2025-12-02	12.47	12.21	-0.19	-1.53%	12.13	12.56	61135	7489	3.79%
2025-12-01	12.22	12.40	0.46	3.85%	12.00	12.64	137464	16930	8.53%
2025-11-28	12.07	11.94	-0.29	-2.37%	11.84	12.23	101184	12083	6.28%
2025-11-27	11.60	12.23	0.93	8.23%	11.60	12.46	181774	21960	11.27%
2025-11-26	11.62	11.30	-0.28	-2.42%	11.30	11.66	40593	4647	2.52%
2025-11-25	11.56	11.58	0.24	2.12%	11.50	11.79	44930	5215	2.79%
2025-11-24	11.57	11.34	-0.03	-0.26%	11.23	11.64	53280	6059	3.30%
2025-11-21	12.00	11.37	-0.89	-7.26%	11.25	12.13	124650	14512	7.73%
2025-11-20	12.45	12.26	-0.31	-2.47%	12.19	12.75	119770	14927	7.43%
2025-11-19	12.25	12.57	0.22	1.78%	12.04	12.70	136471	16941	8.46%
2025-11-18	12.56	12.35	-0.21	-1.67%	12.19	12.68	72332	8931	4.49%
2025-11-17	12.24	12.56	0.32	2.61%	12.07	12.78	111845	13925	6.94%
2025-11-14	12.43	12.24	-0.17	-1.37%	12.22	12.52	72649	8962	4.51%
2025-11-13	11.98	12.41	0.43	3.59%	11.98	12.65	118092	14592	7.32%
2025-11-12	12.18	11.98	-0.25	-2.04%	11.89	12.24	59018	7073	3.66%
2025-11-11	12.06	12.23	0.11	0.91%	11.95	12.29	85490	10383	5.30%
2025-11-10	12.36	12.12	-0.06	-0.49%	12.09	12.42	134902	16463	8.37%
2025-11-07	11.64	12.18	0.48	4.10%	11.64	12.53	201709	24645	12.51%
2025-11-06	11.48	11.70	0.18	1.56%	11.44	11.85	55231	6437	3.43%
2025-11-05	11.35	11.52	0.07	0.61%	11.35	11.57	28531	3274	1.77%
2025-11-04	11.46	11.45	0.01	0.09%	11.36	11.49	26330	3006	1.63%
2025-11-03	11.34	11.44	0.10	0.88%	11.26	11.46	33497	3806	2.08%
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%