晨光股份 sh.603899
21.99
-2.18%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.03 | 22.34 | 21.72 | 21.99 | -2.18% | 1.67 | 0.82% |
| 2026-05-22 | 22.01 | 22.53 | 21.75 | 22.48 | +6.34% | 2.78 | 1.37% |
| 2026-05-21 | 21.69 | 21.96 | 21.11 | 21.14 | -2.04% | 1.47 | 0.74% |
| 2026-05-20 | 21.77 | 21.82 | 21.20 | 21.58 | -0.87% | 1.35 | 0.68% |
| 2026-05-19 | 22.48 | 22.76 | 22.31 | 22.76 | +1.02% | 1.32 | 0.64% |
| 2026-05-18 | 23.74 | 23.76 | 22.00 | 22.53 | -5.10% | 2.77 | 1.33% |
| 2026-05-15 | 24.21 | 24.31 | 23.62 | 23.74 | -1.74% | 1.11 | 0.51% |
| 2026-05-14 | 24.41 | 24.50 | 24.13 | 24.16 | -0.62% | 0.91 | 0.41% |
| 2026-05-13 | 24.59 | 24.62 | 24.26 | 24.31 | -1.14% | 0.84 | 0.37% |
| 2026-05-12 | 24.88 | 24.96 | 24.56 | 24.59 | -0.93% | 0.81 | 0.36% |
| 2026-05-11 | 24.81 | 24.88 | 24.62 | 24.82 | +0.04% | 0.96 | 0.42% |
| 2026-05-08 | 24.75 | 24.88 | 24.63 | 24.81 | -0.04% | 0.62 | 0.27% |
| 2026-05-07 | 24.78 | 25.00 | 24.73 | 24.82 | +0.40% | 0.81 | 0.36% |
| 2026-05-06 | 24.62 | 24.92 | 24.45 | 24.72 | +0.73% | 1.02 | 0.45% |
| 2026-04-30 | 24.90 | 24.99 | 24.50 | 24.54 | -1.33% | 1.16 | 0.51% |
| 2026-04-29 | 24.83 | 25.36 | 24.80 | 24.87 | -0.28% | 1.09 | 0.47% |
| 2026-04-28 | 24.94 | 25.19 | 24.80 | 24.94 | 0.00% | 0.72 | 0.31% |
| 2026-04-27 | 25.04 | 25.28 | 24.79 | 24.94 | -0.64% | 0.76 | 0.33% |
| 2026-04-24 | 24.91 | 25.17 | 24.75 | 25.10 | +0.80% | 0.60 | 0.26% |
| 2026-04-23 | 25.00 | 25.18 | 24.83 | 24.90 | -0.44% | 0.59 | 0.26% |