晨光新材 sh.605399
15.85
-0.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.93 | 16.09 | 15.67 | 15.85 | -0.25% | 1.81 | 3.67% |
| 2026-05-22 | 15.69 | 16.02 | 15.32 | 15.89 | +1.27% | 2.22 | 4.53% |
| 2026-05-21 | 15.50 | 16.19 | 15.32 | 15.69 | +0.26% | 2.74 | 5.56% |
| 2026-05-20 | 15.20 | 15.74 | 15.16 | 15.65 | +2.35% | 2.32 | 4.81% |
| 2026-05-19 | 15.27 | 15.45 | 15.03 | 15.29 | +1.06% | 1.61 | 3.39% |
| 2026-05-18 | 15.22 | 15.54 | 14.95 | 15.13 | -1.69% | 1.81 | 3.83% |
| 2026-05-15 | 15.30 | 15.90 | 15.00 | 15.39 | +1.12% | 3.88 | 8.09% |
| 2026-05-14 | 13.86 | 15.22 | 13.86 | 15.22 | +9.97% | 1.22 | 2.62% |
| 2026-05-13 | 14.01 | 14.01 | 13.80 | 13.84 | -1.00% | 0.40 | 0.92% |
| 2026-05-12 | 14.32 | 14.37 | 13.85 | 13.98 | -1.76% | 0.46 | 1.04% |
| 2026-05-11 | 14.43 | 14.54 | 14.14 | 14.23 | -0.49% | 0.61 | 1.37% |
| 2026-05-08 | 14.36 | 14.48 | 14.23 | 14.30 | -0.49% | 0.57 | 1.27% |
| 2026-05-07 | 14.36 | 14.93 | 14.29 | 14.37 | +0.07% | 0.91 | 2.01% |
| 2026-05-06 | 14.75 | 14.85 | 14.22 | 14.36 | -2.18% | 0.84 | 1.87% |
| 2026-04-30 | 14.70 | 15.02 | 14.50 | 14.68 | -0.47% | 0.73 | 1.59% |
| 2026-04-29 | 14.67 | 15.00 | 14.51 | 14.75 | +0.14% | 0.55 | 1.19% |
| 2026-04-28 | 14.85 | 15.08 | 14.68 | 14.73 | -1.80% | 0.59 | 1.28% |
| 2026-04-27 | 15.04 | 15.13 | 14.81 | 15.00 | -0.27% | 0.41 | 0.89% |
| 2026-04-24 | 14.77 | 15.14 | 14.64 | 15.04 | +2.31% | 0.61 | 1.30% |
| 2026-04-23 | 14.83 | 14.86 | 14.64 | 14.70 | -0.81% | 0.43 | 0.94% |