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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.92 | 31.00 | 30.37 | 30.61 | -0.94% | 1.36 | 0.48% |
| 2025-07-22 | 29.91 | 31.11 | 29.78 | 30.90 | +3.31% | 2.71 | 0.96% |
| 2025-07-21 | 29.57 | 29.94 | 29.42 | 29.91 | +1.56% | 1.68 | 0.61% |
| 2025-07-18 | 29.36 | 29.58 | 29.27 | 29.45 | +0.34% | 1.10 | 0.41% |
| 2025-07-17 | 29.19 | 29.59 | 29.18 | 29.35 | +0.10% | 0.94 | 0.35% |
| 2025-07-16 | 29.23 | 29.62 | 29.22 | 29.32 | +0.31% | 1.19 | 0.44% |
| 2025-07-15 | 29.21 | 29.41 | 28.99 | 29.23 | -0.27% | 1.62 | 0.60% |
| 2025-07-14 | 29.67 | 29.70 | 29.16 | 29.31 | -1.18% | 1.41 | 0.52% |
| 2025-07-11 | 29.73 | 29.80 | 29.57 | 29.66 | -0.24% | 1.04 | 0.38% |
| 2025-07-10 | 29.78 | 29.89 | 29.56 | 29.73 | -0.37% | 1.07 | 0.39% |
| 2025-07-09 | 29.56 | 30.24 | 29.53 | 29.84 | +1.05% | 1.75 | 0.64% |
| 2025-07-08 | 29.62 | 29.88 | 29.50 | 29.53 | -0.30% | 1.58 | 0.58% |
| 2025-07-07 | 29.11 | 29.75 | 29.00 | 29.62 | +1.89% | 1.93 | 0.71% |
| 2025-07-04 | 29.08 | 29.33 | 28.95 | 29.07 | -0.21% | 1.38 | 0.51% |
| 2025-07-03 | 28.95 | 29.30 | 28.82 | 29.13 | +0.31% | 1.34 | 0.50% |
| 2025-07-02 | 29.44 | 29.45 | 28.94 | 29.04 | -1.06% | 1.49 | 0.56% |
| 2025-07-01 | 29.09 | 29.42 | 28.83 | 29.35 | +1.24% | 2.28 | 0.85% |
| 2025-06-30 | 28.63 | 29.02 | 28.55 | 28.99 | +1.26% | 1.99 | 0.75% |
| 2025-06-27 | 28.50 | 28.79 | 28.40 | 28.63 | 0.00% | 2.20 | 0.84% |
| 2025-06-26 | 29.12 | 29.13 | 28.18 | 28.63 | -4.05% | 6.90 | 2.62% |