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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.00 | 31.35 | 30.85 | 31.35 | +0.87% | 1.58 | 0.55% |
| 2025-08-19 | 31.10 | 31.20 | 30.80 | 31.08 | +0.06% | 1.24 | 0.43% |
| 2025-08-18 | 31.20 | 31.30 | 30.90 | 31.06 | -0.26% | 1.54 | 0.54% |
| 2025-08-15 | 30.94 | 31.14 | 30.78 | 31.14 | +0.45% | 1.19 | 0.42% |
| 2025-08-14 | 31.50 | 31.57 | 30.99 | 31.00 | -1.59% | 1.02 | 0.35% |
| 2025-08-13 | 31.88 | 32.30 | 31.41 | 31.50 | -1.19% | 1.45 | 0.50% |
| 2025-08-12 | 31.40 | 31.97 | 31.22 | 31.88 | +1.53% | 1.09 | 0.37% |
| 2025-08-11 | 31.23 | 31.74 | 31.05 | 31.40 | +0.48% | 1.34 | 0.46% |
| 2025-08-08 | 31.60 | 31.62 | 31.18 | 31.25 | -1.04% | 0.90 | 0.31% |
| 2025-08-07 | 31.79 | 32.10 | 31.41 | 31.58 | -0.91% | 0.88 | 0.30% |
| 2025-08-06 | 32.17 | 32.17 | 31.67 | 31.87 | -1.12% | 1.12 | 0.38% |
| 2025-08-05 | 31.62 | 32.65 | 31.62 | 32.23 | +3.30% | 2.39 | 0.80% |
| 2025-08-04 | 31.30 | 31.68 | 30.60 | 31.20 | +0.10% | 1.44 | 0.50% |
| 2025-08-01 | 30.74 | 31.38 | 30.66 | 31.17 | +1.10% | 1.41 | 0.49% |
| 2025-07-31 | 30.50 | 31.40 | 30.30 | 30.83 | +1.28% | 2.29 | 0.81% |
| 2025-07-30 | 31.27 | 31.27 | 30.21 | 30.44 | -2.65% | 2.37 | 0.84% |
| 2025-07-29 | 31.14 | 31.97 | 30.97 | 31.27 | +0.64% | 1.57 | 0.54% |
| 2025-07-28 | 31.43 | 31.50 | 31.04 | 31.07 | -1.08% | 1.14 | 0.40% |
| 2025-07-25 | 31.12 | 31.55 | 30.76 | 31.41 | +1.32% | 1.96 | 0.68% |
| 2025-07-24 | 30.60 | 31.23 | 30.46 | 31.00 | +1.27% | 1.27 | 0.45% |