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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.55 | 29.82 | 29.31 | 29.42 | -0.44% | 1.67 | 0.61% |
| 2025-09-16 | 29.81 | 29.82 | 29.42 | 29.55 | -0.84% | 1.32 | 0.48% |
| 2025-09-15 | 30.12 | 30.19 | 29.63 | 29.80 | -1.00% | 1.65 | 0.60% |
| 2025-09-12 | 30.55 | 30.63 | 30.07 | 30.10 | -1.44% | 1.39 | 0.50% |
| 2025-09-11 | 30.35 | 30.55 | 29.96 | 30.54 | +0.30% | 1.53 | 0.55% |
| 2025-09-10 | 30.65 | 30.81 | 30.38 | 30.45 | -0.75% | 1.06 | 0.38% |
| 2025-09-09 | 30.87 | 30.96 | 30.38 | 30.68 | -0.94% | 1.45 | 0.52% |
| 2025-09-08 | 30.65 | 30.97 | 30.61 | 30.97 | +0.72% | 1.18 | 0.42% |
| 2025-09-05 | 30.42 | 30.82 | 29.62 | 30.75 | +1.62% | 1.85 | 0.66% |
| 2025-09-04 | 30.04 | 30.31 | 29.76 | 30.26 | +0.77% | 1.20 | 0.43% |
| 2025-09-03 | 30.53 | 30.82 | 30.02 | 30.03 | -1.67% | 1.38 | 0.49% |
| 2025-09-02 | 30.93 | 31.46 | 30.10 | 30.54 | -1.04% | 1.53 | 0.54% |
| 2025-09-01 | 30.48 | 30.98 | 30.25 | 30.86 | +1.31% | 1.74 | 0.62% |
| 2025-08-29 | 30.48 | 30.79 | 30.33 | 30.46 | -0.26% | 1.75 | 0.62% |
| 2025-08-28 | 31.35 | 31.46 | 30.23 | 30.54 | -2.80% | 3.06 | 1.08% |
| 2025-08-27 | 31.80 | 32.10 | 31.41 | 31.42 | -0.91% | 2.05 | 0.70% |
| 2025-08-26 | 32.30 | 32.54 | 31.71 | 31.71 | -2.07% | 4.02 | 1.36% |
| 2025-08-25 | 31.95 | 32.42 | 31.59 | 32.38 | +1.66% | 2.03 | 0.69% |
| 2025-08-22 | 31.50 | 31.86 | 31.36 | 31.85 | +1.08% | 1.46 | 0.50% |
| 2025-08-21 | 31.40 | 31.78 | 31.37 | 31.51 | +0.51% | 1.52 | 0.52% |