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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.75 | 13.85 | 13.68 | 13.84 | +0.65% | 0.62 | 1.43% |
| 2025-08-19 | 13.59 | 13.78 | 13.55 | 13.75 | +1.18% | 0.74 | 1.72% |
| 2025-08-18 | 13.56 | 13.64 | 13.50 | 13.59 | +0.22% | 0.75 | 1.78% |
| 2025-08-15 | 13.17 | 13.56 | 13.15 | 13.56 | +2.65% | 0.62 | 1.48% |
| 2025-08-14 | 13.50 | 13.55 | 13.21 | 13.21 | -2.37% | 0.63 | 1.52% |
| 2025-08-13 | 13.61 | 13.65 | 13.47 | 13.53 | -0.66% | 0.49 | 1.15% |
| 2025-08-12 | 13.71 | 13.75 | 13.46 | 13.62 | -0.66% | 0.62 | 1.46% |
| 2025-08-11 | 13.59 | 13.74 | 13.45 | 13.71 | +0.88% | 0.67 | 1.57% |
| 2025-08-08 | 13.43 | 13.78 | 13.41 | 13.59 | +0.74% | 0.92 | 2.17% |
| 2025-08-07 | 13.53 | 13.58 | 13.42 | 13.49 | -0.30% | 0.45 | 1.06% |
| 2025-08-06 | 13.60 | 13.60 | 13.43 | 13.53 | 0.00% | 0.47 | 1.11% |
| 2025-08-05 | 13.50 | 13.63 | 13.48 | 13.53 | +0.37% | 0.50 | 1.19% |
| 2025-08-04 | 13.36 | 13.50 | 13.29 | 13.48 | -0.07% | 0.45 | 1.07% |
| 2025-08-01 | 13.31 | 13.67 | 13.31 | 13.49 | +1.05% | 0.54 | 1.29% |
| 2025-07-31 | 13.61 | 13.71 | 13.30 | 13.35 | -2.27% | 0.67 | 1.59% |
| 2025-07-30 | 13.81 | 13.91 | 13.50 | 13.66 | -1.44% | 0.76 | 1.77% |
| 2025-07-29 | 13.90 | 13.91 | 13.57 | 13.86 | -0.29% | 0.86 | 2.02% |
| 2025-07-28 | 13.85 | 13.95 | 13.79 | 13.90 | 0.00% | 0.70 | 1.62% |
| 2025-07-25 | 14.00 | 14.10 | 13.87 | 13.90 | -0.64% | 0.93 | 2.14% |
| 2025-07-24 | 13.66 | 14.01 | 13.66 | 13.99 | +1.37% | 1.44 | 3.31% |