ST晨鸣 sz.000488
2.30
+0.44%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.26 | 2.29 | 2.24 | 2.28 | +0.89% | 0.64 | 1.68% |
| 2025-08-19 | 2.28 | 2.29 | 2.26 | 2.26 | -1.74% | 0.68 | 1.77% |
| 2025-08-18 | 2.23 | 2.33 | 2.23 | 2.30 | +3.60% | 1.09 | 2.85% |
| 2025-08-15 | 2.19 | 2.23 | 2.18 | 2.22 | +1.83% | 0.66 | 1.78% |
| 2025-08-14 | 2.24 | 2.27 | 2.17 | 2.18 | -2.68% | 1.19 | 3.19% |
| 2025-08-13 | 2.29 | 2.30 | 2.22 | 2.24 | -3.86% | 1.59 | 4.22% |
| 2025-08-12 | 2.26 | 2.36 | 2.22 | 2.33 | +3.56% | 2.21 | 5.67% |
| 2025-08-11 | 2.33 | 2.35 | 2.25 | 2.25 | -5.06% | 2.15 | 5.64% |
| 2025-08-08 | 2.49 | 2.49 | 2.28 | 2.37 | 0.00% | 4.43 | 11.06% |
| 2025-08-07 | 2.37 | 2.37 | 2.37 | 2.37 | +4.87% | 0.23 | 0.57% |
| 2025-08-06 | 2.20 | 2.26 | 2.14 | 2.26 | +5.12% | 1.56 | 4.23% |
| 2025-08-05 | 2.05 | 2.15 | 2.03 | 2.15 | +4.88% | 1.61 | 4.54% |
| 2025-08-04 | 1.99 | 2.07 | 1.97 | 2.05 | +3.02% | 0.86 | 2.54% |
| 2025-08-01 | 1.98 | 2.00 | 1.97 | 1.99 | +1.02% | 0.37 | 1.10% |
| 2025-07-31 | 2.01 | 2.02 | 1.97 | 1.97 | -2.96% | 0.74 | 2.23% |
| 2025-07-30 | 2.02 | 2.07 | 2.02 | 2.03 | 0.00% | 0.90 | 2.62% |
| 2025-07-29 | 2.09 | 2.11 | 2.01 | 2.03 | -1.93% | 1.58 | 4.60% |
| 2025-07-28 | 1.98 | 2.07 | 1.98 | 2.07 | +5.08% | 2.11 | 6.16% |
| 2025-07-25 | 1.96 | 1.99 | 1.95 | 1.97 | +1.03% | 0.83 | 2.51% |
| 2025-07-24 | 1.93 | 1.95 | 1.92 | 1.95 | +0.52% | 0.60 | 1.85% |