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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.81 | 27.10 | 26.76 | 26.92 | +0.64% | 0.97 | 0.39% |
| 2026-02-13 | 27.36 | 27.45 | 26.70 | 26.75 | -1.83% | 1.57 | 0.63% |
| 2026-02-12 | 27.55 | 27.64 | 27.01 | 27.25 | -1.41% | 1.56 | 0.62% |
| 2026-02-11 | 27.84 | 27.99 | 27.58 | 27.64 | -1.00% | 0.88 | 0.34% |
| 2026-02-10 | 27.65 | 27.99 | 27.48 | 27.92 | +1.16% | 1.13 | 0.44% |
| 2026-02-09 | 27.69 | 27.88 | 27.42 | 27.60 | -0.07% | 1.42 | 0.56% |
| 2026-02-06 | 27.51 | 27.92 | 27.51 | 27.62 | -0.36% | 1.64 | 0.64% |
| 2026-02-05 | 27.05 | 28.08 | 27.00 | 27.72 | +2.86% | 2.67 | 1.04% |
| 2026-02-04 | 26.80 | 27.00 | 26.70 | 26.95 | +0.26% | 1.15 | 0.46% |
| 2026-02-03 | 27.20 | 27.50 | 26.50 | 26.88 | -0.92% | 1.94 | 0.78% |
| 2026-02-02 | 27.68 | 27.97 | 27.08 | 27.13 | -1.99% | 1.65 | 0.65% |
| 2026-01-30 | 28.18 | 28.28 | 27.54 | 27.68 | -1.46% | 1.14 | 0.44% |
| 2026-01-29 | 27.49 | 28.16 | 27.45 | 28.09 | +2.15% | 1.60 | 0.62% |
| 2026-01-28 | 27.85 | 27.88 | 27.40 | 27.50 | -1.22% | 1.39 | 0.55% |
| 2026-01-27 | 27.93 | 28.17 | 27.60 | 27.84 | -0.78% | 0.97 | 0.38% |
| 2026-01-26 | 28.40 | 28.60 | 27.81 | 28.06 | -1.51% | 1.74 | 0.67% |
| 2026-01-23 | 28.29 | 28.65 | 28.21 | 28.49 | +0.60% | 1.51 | 0.57% |
| 2026-01-22 | 27.91 | 28.32 | 27.74 | 28.32 | +1.51% | 1.39 | 0.54% |
| 2026-01-21 | 28.24 | 28.38 | 27.78 | 27.90 | -1.24% | 1.14 | 0.44% |
| 2026-01-20 | 27.64 | 28.45 | 27.56 | 28.25 | +1.99% | 2.21 | 0.86% |