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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 28.21 | 28.96 | 28.03 | 28.70 | +1.74% | 1.20 | 0.45% |
| 2025-05-26 | 27.83 | 28.37 | 27.60 | 28.21 | +1.84% | 0.98 | 0.38% |
| 2025-05-23 | 28.20 | 28.33 | 27.69 | 27.70 | -1.88% | 0.82 | 0.32% |
| 2025-05-22 | 28.52 | 28.58 | 28.12 | 28.23 | -1.40% | 0.84 | 0.32% |
| 2025-05-21 | 28.70 | 28.94 | 28.33 | 28.63 | -0.38% | 1.12 | 0.42% |
| 2025-05-20 | 27.82 | 29.06 | 27.81 | 28.74 | +3.27% | 2.02 | 0.77% |
| 2025-05-19 | 28.35 | 28.38 | 27.50 | 27.83 | -1.21% | 1.32 | 0.51% |
| 2025-05-16 | 28.50 | 28.50 | 28.06 | 28.17 | -0.78% | 1.36 | 0.51% |
| 2025-05-15 | 28.88 | 29.22 | 28.37 | 28.39 | -1.74% | 1.50 | 0.55% |
| 2025-05-14 | 28.72 | 29.03 | 28.53 | 28.89 | +0.27% | 1.08 | 0.39% |
| 2025-05-13 | 28.99 | 29.13 | 28.70 | 28.82 | +0.40% | 1.25 | 0.45% |
| 2025-05-12 | 29.04 | 29.18 | 28.58 | 28.70 | -1.13% | 1.17 | 0.43% |
| 2025-05-09 | 29.11 | 29.25 | 28.80 | 29.03 | -0.23% | 0.60 | 0.22% |
| 2025-05-08 | 29.09 | 29.30 | 28.99 | 29.10 | -0.43% | 0.78 | 0.28% |
| 2025-05-07 | 29.95 | 30.08 | 28.98 | 29.22 | -1.85% | 1.23 | 0.44% |
| 2025-05-06 | 28.60 | 29.91 | 28.30 | 29.77 | +4.76% | 2.00 | 0.71% |