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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.19 | 25.28 | 24.90 | 25.01 | -1.03% | 1.02 | 0.44% |
| 2026-04-21 | 25.04 | 25.43 | 25.03 | 25.27 | +0.60% | 0.71 | 0.31% |
| 2026-04-20 | 25.35 | 25.38 | 25.05 | 25.12 | -0.99% | 0.86 | 0.37% |
| 2026-04-17 | 25.76 | 25.80 | 25.35 | 25.37 | -1.48% | 0.65 | 0.28% |
| 2026-04-16 | 25.70 | 26.18 | 25.55 | 25.75 | +0.78% | 0.75 | 0.31% |
| 2026-04-15 | 25.41 | 25.65 | 25.41 | 25.55 | +0.55% | 0.73 | 0.31% |
| 2026-04-14 | 25.59 | 25.69 | 25.23 | 25.41 | -0.43% | 0.61 | 0.26% |
| 2026-04-13 | 25.83 | 25.85 | 25.51 | 25.52 | -1.05% | 0.51 | 0.22% |
| 2026-04-10 | 25.80 | 25.98 | 25.66 | 25.79 | +0.23% | 0.56 | 0.23% |
| 2026-04-09 | 25.80 | 25.87 | 25.61 | 25.73 | -0.39% | 0.71 | 0.30% |
| 2026-04-08 | 25.66 | 25.85 | 25.56 | 25.83 | +1.69% | 1.00 | 0.42% |
| 2026-04-07 | 25.69 | 25.76 | 25.22 | 25.40 | -0.94% | 0.73 | 0.31% |
| 2026-04-03 | 25.95 | 25.95 | 25.46 | 25.64 | -1.38% | 0.68 | 0.29% |
| 2026-04-02 | 25.54 | 26.07 | 25.35 | 26.00 | +1.80% | 1.29 | 0.54% |
| 2026-04-01 | 25.45 | 25.65 | 25.02 | 25.54 | +1.07% | 0.91 | 0.39% |
| 2026-03-31 | 25.00 | 25.69 | 25.00 | 25.27 | +0.72% | 1.11 | 0.47% |
| 2026-03-30 | 24.55 | 25.12 | 24.46 | 25.09 | +1.70% | 0.88 | 0.38% |
| 2026-03-27 | 24.35 | 24.79 | 24.35 | 24.67 | +0.53% | 0.56 | 0.25% |
| 2026-03-26 | 24.88 | 24.96 | 24.42 | 24.54 | -1.37% | 0.49 | 0.22% |
| 2026-03-25 | 24.83 | 25.07 | 24.67 | 24.88 | +0.16% | 1.16 | 0.50% |