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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.15 | 2.17 | 2.13 | 2.14 | -0.47% | 0.44 | 1.22% |
| 2025-11-19 | 2.17 | 2.18 | 2.12 | 2.15 | -0.92% | 0.59 | 1.63% |
| 2025-11-18 | 2.19 | 2.21 | 2.15 | 2.17 | -0.91% | 0.59 | 1.62% |
| 2025-11-17 | 2.22 | 2.24 | 2.18 | 2.19 | -1.79% | 0.64 | 1.74% |
| 2025-11-14 | 2.25 | 2.26 | 2.21 | 2.23 | -0.89% | 1.03 | 2.74% |
| 2025-11-13 | 2.14 | 2.25 | 2.13 | 2.25 | +5.14% | 1.29 | 3.44% |
| 2025-11-12 | 2.17 | 2.19 | 2.13 | 2.14 | -1.38% | 0.49 | 1.36% |
| 2025-11-11 | 2.16 | 2.19 | 2.14 | 2.17 | +0.46% | 0.60 | 1.65% |
| 2025-11-10 | 2.11 | 2.17 | 2.10 | 2.16 | +2.37% | 0.64 | 1.79% |
| 2025-11-07 | 2.13 | 2.15 | 2.11 | 2.11 | -0.94% | 0.43 | 1.19% |
| 2025-11-06 | 2.11 | 2.15 | 2.10 | 2.13 | +0.95% | 0.51 | 1.44% |
| 2025-11-05 | 2.10 | 2.12 | 2.10 | 2.11 | -0.47% | 0.30 | 0.86% |
| 2025-11-04 | 2.10 | 2.13 | 2.09 | 2.12 | +0.95% | 0.41 | 1.16% |
| 2025-11-03 | 2.07 | 2.13 | 2.07 | 2.10 | +1.94% | 0.49 | 1.39% |
| 2025-10-31 | 2.05 | 2.08 | 2.05 | 2.06 | -0.48% | 0.31 | 0.89% |
| 2025-10-30 | 2.07 | 2.09 | 2.07 | 2.07 | -0.48% | 0.20 | 0.58% |
| 2025-10-29 | 2.11 | 2.11 | 2.07 | 2.08 | -1.42% | 0.35 | 1.00% |
| 2025-10-28 | 2.10 | 2.13 | 2.10 | 2.11 | 0.00% | 0.27 | 0.76% |
| 2025-10-27 | 2.12 | 2.13 | 2.10 | 2.11 | -0.47% | 0.24 | 0.66% |
| 2025-10-24 | 2.13 | 2.15 | 2.11 | 2.12 | -0.47% | 0.30 | 0.85% |