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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.38 | 27.71 | 27.32 | 27.70 | +1.02% | 1.16 | 0.46% |
| 2026-01-16 | 27.96 | 28.10 | 27.38 | 27.42 | -1.93% | 1.26 | 0.50% |
| 2026-01-15 | 27.59 | 28.11 | 27.40 | 27.96 | +1.30% | 1.39 | 0.54% |
| 2026-01-14 | 27.76 | 28.18 | 27.39 | 27.60 | -0.58% | 1.58 | 0.61% |
| 2026-01-13 | 27.88 | 28.19 | 27.59 | 27.76 | -0.36% | 1.99 | 0.77% |
| 2026-01-12 | 27.99 | 27.99 | 27.71 | 27.86 | +0.07% | 1.49 | 0.58% |
| 2026-01-09 | 27.26 | 27.89 | 27.22 | 27.84 | +2.13% | 1.94 | 0.77% |
| 2026-01-08 | 27.27 | 27.34 | 27.10 | 27.26 | -0.15% | 1.12 | 0.45% |
| 2026-01-07 | 27.58 | 27.59 | 27.29 | 27.30 | -1.02% | 0.97 | 0.39% |
| 2026-01-06 | 27.40 | 27.60 | 27.28 | 27.58 | +0.73% | 1.17 | 0.46% |
| 2026-01-05 | 27.06 | 27.40 | 27.06 | 27.38 | +1.18% | 1.20 | 0.48% |
| 2025-12-31 | 27.35 | 27.38 | 27.01 | 27.06 | -1.06% | 1.48 | 0.59% |
| 2025-12-30 | 27.61 | 27.61 | 27.22 | 27.35 | -0.91% | 1.09 | 0.43% |
| 2025-12-29 | 27.50 | 27.75 | 27.45 | 27.60 | +0.22% | 0.91 | 0.36% |
| 2025-12-26 | 27.70 | 27.76 | 27.46 | 27.54 | -0.79% | 0.92 | 0.36% |
| 2025-12-25 | 27.66 | 27.84 | 27.55 | 27.76 | +0.51% | 0.70 | 0.27% |
| 2025-12-24 | 27.70 | 27.74 | 27.53 | 27.62 | -0.43% | 0.85 | 0.33% |
| 2025-12-23 | 27.99 | 27.99 | 27.58 | 27.74 | -0.68% | 0.92 | 0.36% |
| 2025-12-22 | 28.45 | 28.45 | 27.92 | 27.93 | -1.20% | 1.29 | 0.50% |
| 2025-12-19 | 28.23 | 28.48 | 28.03 | 28.27 | +0.50% | 1.37 | 0.53% |