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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.58 | 28.68 | 28.21 | 28.36 | -0.84% | 0.69 | 0.26% |
| 2025-11-19 | 28.38 | 28.74 | 28.38 | 28.60 | +0.99% | 0.98 | 0.37% |
| 2025-11-18 | 28.45 | 28.57 | 28.13 | 28.32 | -0.46% | 0.78 | 0.30% |
| 2025-11-17 | 28.80 | 28.80 | 28.31 | 28.45 | -1.32% | 1.05 | 0.40% |
| 2025-11-14 | 29.05 | 29.25 | 28.82 | 28.83 | -0.83% | 0.88 | 0.33% |
| 2025-11-13 | 28.87 | 29.10 | 28.78 | 29.07 | +0.87% | 0.86 | 0.32% |
| 2025-11-12 | 28.93 | 29.20 | 28.76 | 28.82 | -0.38% | 1.03 | 0.39% |
| 2025-11-11 | 29.04 | 29.15 | 28.70 | 28.93 | -0.41% | 1.13 | 0.42% |
| 2025-11-10 | 28.43 | 29.08 | 28.30 | 29.05 | +2.29% | 1.52 | 0.57% |
| 2025-11-07 | 28.11 | 28.50 | 28.02 | 28.40 | +0.96% | 0.98 | 0.38% |
| 2025-11-06 | 28.22 | 28.35 | 27.93 | 28.13 | -0.11% | 0.90 | 0.35% |
| 2025-11-05 | 27.86 | 28.16 | 27.68 | 28.16 | +0.97% | 0.86 | 0.33% |
| 2025-11-04 | 28.17 | 28.27 | 27.78 | 27.89 | -0.99% | 0.92 | 0.36% |
| 2025-11-03 | 28.03 | 28.23 | 27.86 | 28.17 | +0.64% | 0.98 | 0.38% |
| 2025-10-31 | 27.70 | 28.03 | 27.53 | 27.99 | +1.08% | 1.26 | 0.49% |
| 2025-10-30 | 27.52 | 28.02 | 27.52 | 27.69 | +1.28% | 2.01 | 0.78% |
| 2025-10-29 | 27.25 | 27.35 | 27.12 | 27.34 | +0.29% | 0.84 | 0.33% |
| 2025-10-28 | 27.52 | 27.57 | 27.25 | 27.26 | -0.94% | 0.82 | 0.33% |
| 2025-10-27 | 27.72 | 27.74 | 27.49 | 27.52 | -0.43% | 0.96 | 0.38% |
| 2025-10-24 | 27.83 | 27.89 | 27.60 | 27.64 | -0.65% | 0.78 | 0.31% |