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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.86 | 30.04 | 29.62 | 29.84 | -0.07% | 1.96 | 0.72% |
| 2025-06-24 | 30.02 | 30.37 | 29.65 | 29.86 | +0.13% | 2.47 | 0.90% |
| 2025-06-23 | 29.76 | 30.12 | 29.50 | 29.82 | -0.37% | 1.60 | 0.58% |
| 2025-06-20 | 30.83 | 30.92 | 29.71 | 29.93 | -2.92% | 3.01 | 1.08% |
| 2025-06-19 | 31.54 | 31.71 | 30.60 | 30.83 | -2.59% | 2.40 | 0.84% |
| 2025-06-18 | 32.89 | 32.91 | 31.50 | 31.65 | -3.15% | 2.57 | 0.88% |
| 2025-06-17 | 33.81 | 34.69 | 32.50 | 32.68 | -3.51% | 2.91 | 0.95% |
| 2025-06-16 | 32.90 | 34.04 | 32.85 | 33.87 | +2.14% | 3.22 | 1.04% |
| 2025-06-13 | 34.58 | 34.75 | 32.90 | 33.16 | -4.11% | 3.91 | 1.26% |
| 2025-06-12 | 35.16 | 36.00 | 34.51 | 34.58 | -1.40% | 3.30 | 1.02% |
| 2025-06-11 | 35.00 | 35.30 | 34.42 | 35.07 | +0.49% | 3.49 | 1.09% |
| 2025-06-10 | 34.75 | 35.99 | 34.36 | 34.90 | +1.60% | 6.21 | 1.91% |
| 2025-06-09 | 31.69 | 34.68 | 31.49 | 34.35 | +8.94% | 6.31 | 2.04% |
| 2025-06-06 | 31.75 | 31.85 | 31.08 | 31.53 | -0.72% | 2.17 | 0.75% |
| 2025-06-05 | 30.66 | 32.40 | 30.63 | 31.76 | +3.66% | 3.93 | 1.34% |
| 2025-06-04 | 30.70 | 30.95 | 30.50 | 30.64 | -0.23% | 1.43 | 0.50% |
| 2025-06-03 | 29.36 | 31.09 | 29.28 | 30.71 | +4.07% | 2.38 | 0.85% |
| 2025-05-30 | 29.49 | 29.88 | 29.28 | 29.51 | +0.10% | 1.03 | 0.38% |
| 2025-05-29 | 29.41 | 29.78 | 29.00 | 29.48 | -0.30% | 1.48 | 0.55% |
| 2025-05-28 | 28.71 | 29.66 | 28.60 | 29.57 | +3.03% | 2.06 | 0.76% |