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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.39 | 24.97 | 24.32 | 24.84 | +2.52% | 0.96 | 0.42% |
| 2026-03-23 | 25.00 | 25.14 | 23.87 | 24.23 | -4.61% | 1.61 | 0.72% |
| 2026-03-20 | 25.63 | 25.82 | 25.09 | 25.40 | -0.66% | 0.91 | 0.39% |
| 2026-03-19 | 25.88 | 25.98 | 25.51 | 25.57 | -1.80% | 0.93 | 0.39% |
| 2026-03-18 | 26.18 | 26.26 | 25.89 | 26.04 | -0.65% | 0.69 | 0.29% |
| 2026-03-17 | 26.20 | 26.50 | 26.14 | 26.21 | +0.04% | 0.76 | 0.31% |
| 2026-03-16 | 26.02 | 26.24 | 25.91 | 26.20 | +0.73% | 0.70 | 0.29% |
| 2026-03-13 | 25.91 | 26.17 | 25.91 | 26.01 | 0.00% | 0.63 | 0.26% |
| 2026-03-12 | 26.02 | 26.12 | 25.76 | 26.01 | -0.08% | 0.80 | 0.34% |
| 2026-03-11 | 26.12 | 26.12 | 25.91 | 26.03 | -0.15% | 0.72 | 0.30% |
| 2026-03-10 | 25.93 | 26.18 | 25.93 | 26.07 | +0.66% | 0.83 | 0.35% |
| 2026-03-09 | 25.97 | 26.03 | 25.62 | 25.90 | -1.11% | 1.53 | 0.65% |
| 2026-03-06 | 26.09 | 26.21 | 25.95 | 26.19 | +0.50% | 1.21 | 0.50% |
| 2026-03-05 | 26.14 | 26.24 | 25.98 | 26.06 | +0.19% | 0.79 | 0.33% |
| 2026-03-04 | 26.68 | 26.83 | 25.88 | 26.01 | -2.51% | 1.80 | 0.75% |
| 2026-03-03 | 26.87 | 27.25 | 26.67 | 26.68 | -0.74% | 1.55 | 0.63% |
| 2026-03-02 | 27.00 | 27.27 | 26.73 | 26.88 | -1.39% | 1.33 | 0.54% |
| 2026-02-27 | 26.82 | 27.40 | 26.78 | 27.26 | +1.19% | 1.46 | 0.58% |
| 2026-02-26 | 26.99 | 27.08 | 26.77 | 26.94 | -0.15% | 1.01 | 0.41% |
| 2026-02-25 | 27.03 | 27.26 | 26.85 | 26.98 | +0.22% | 1.07 | 0.43% |