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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.92 | 27.95 | 27.57 | 27.82 | -0.25% | 0.87 | 0.34% |
| 2025-10-22 | 27.48 | 27.96 | 27.40 | 27.89 | +1.49% | 1.52 | 0.59% |
| 2025-10-21 | 27.45 | 27.51 | 27.32 | 27.48 | +0.04% | 0.82 | 0.32% |
| 2025-10-20 | 27.56 | 27.70 | 27.30 | 27.47 | +0.11% | 1.24 | 0.49% |
| 2025-10-17 | 27.43 | 27.70 | 27.23 | 27.44 | +0.04% | 1.36 | 0.54% |
| 2025-10-16 | 27.25 | 27.50 | 27.23 | 27.43 | +0.11% | 1.34 | 0.53% |
| 2025-10-15 | 27.23 | 27.42 | 27.13 | 27.40 | +0.62% | 1.12 | 0.45% |
| 2025-10-14 | 26.92 | 27.37 | 26.92 | 27.23 | +1.15% | 1.60 | 0.64% |
| 2025-10-13 | 26.95 | 26.98 | 26.76 | 26.92 | -1.25% | 1.37 | 0.55% |
| 2025-10-10 | 27.15 | 27.36 | 27.09 | 27.26 | +0.26% | 1.13 | 0.45% |
| 2025-10-09 | 27.44 | 27.51 | 26.97 | 27.19 | -0.88% | 1.83 | 0.73% |
| 2025-09-30 | 27.31 | 27.59 | 27.31 | 27.43 | 0.00% | 1.06 | 0.42% |
| 2025-09-29 | 27.60 | 27.69 | 27.10 | 27.43 | -0.62% | 1.75 | 0.69% |
| 2025-09-26 | 27.70 | 27.85 | 27.40 | 27.60 | -1.04% | 1.29 | 0.51% |
| 2025-09-25 | 27.98 | 28.20 | 27.70 | 27.89 | -0.29% | 1.20 | 0.46% |
| 2025-09-24 | 27.78 | 28.03 | 27.66 | 27.97 | +0.43% | 0.96 | 0.37% |
| 2025-09-23 | 28.11 | 28.14 | 27.36 | 27.85 | -1.07% | 1.95 | 0.77% |
| 2025-09-22 | 28.88 | 28.88 | 28.03 | 28.15 | -2.60% | 2.46 | 0.94% |
| 2025-09-19 | 28.78 | 28.96 | 28.51 | 28.90 | +0.35% | 1.54 | 0.58% |
| 2025-09-18 | 29.42 | 29.48 | 28.63 | 28.80 | -2.11% | 2.20 | 0.82% |