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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.77 | 28.23 | 27.73 | 28.13 | +0.82% | 1.06 | 0.41% |
| 2025-12-17 | 27.46 | 27.95 | 27.33 | 27.90 | +1.57% | 1.42 | 0.55% |
| 2025-12-16 | 27.45 | 27.69 | 27.32 | 27.47 | -0.15% | 0.67 | 0.26% |
| 2025-12-15 | 27.45 | 27.78 | 27.41 | 27.51 | +0.22% | 0.72 | 0.28% |
| 2025-12-12 | 27.55 | 27.65 | 27.30 | 27.45 | -0.36% | 0.65 | 0.25% |
| 2025-12-11 | 27.41 | 27.60 | 27.32 | 27.55 | +0.33% | 0.57 | 0.23% |
| 2025-12-10 | 27.32 | 27.56 | 27.15 | 27.46 | +0.33% | 0.61 | 0.24% |
| 2025-12-09 | 27.64 | 27.69 | 27.37 | 27.37 | -0.87% | 0.75 | 0.30% |
| 2025-12-08 | 28.01 | 28.03 | 27.52 | 27.61 | -1.32% | 1.37 | 0.54% |
| 2025-12-05 | 28.15 | 28.26 | 27.71 | 27.98 | -0.60% | 0.88 | 0.34% |
| 2025-12-04 | 28.52 | 28.54 | 28.06 | 28.15 | -1.30% | 0.64 | 0.25% |
| 2025-12-03 | 28.60 | 28.60 | 28.25 | 28.52 | +0.07% | 0.68 | 0.26% |
| 2025-12-02 | 28.32 | 28.78 | 28.15 | 28.50 | +0.74% | 1.32 | 0.50% |
| 2025-12-01 | 27.91 | 28.50 | 27.86 | 28.29 | +2.20% | 1.50 | 0.58% |
| 2025-11-28 | 27.88 | 27.88 | 27.54 | 27.68 | -0.32% | 0.86 | 0.34% |
| 2025-11-27 | 28.09 | 28.09 | 27.75 | 27.77 | -0.47% | 0.67 | 0.26% |
| 2025-11-26 | 27.76 | 28.07 | 27.69 | 27.90 | +0.72% | 0.71 | 0.27% |
| 2025-11-25 | 27.99 | 28.11 | 27.69 | 27.70 | -1.00% | 1.18 | 0.46% |
| 2025-11-24 | 28.15 | 28.32 | 27.89 | 27.98 | -0.21% | 0.88 | 0.34% |
| 2025-11-21 | 28.30 | 28.40 | 27.77 | 28.04 | -1.13% | 1.03 | 0.40% |