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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.20 | 14.37 | 13.78 | 13.80 | -2.39% | 2.31 | 5.25% |
| 2025-07-22 | 14.30 | 14.66 | 13.98 | 14.14 | -2.06% | 3.00 | 6.70% |
| 2025-07-21 | 14.01 | 14.48 | 13.99 | 14.44 | +3.93% | 2.90 | 6.48% |
| 2025-07-18 | 14.14 | 14.38 | 13.87 | 13.89 | -1.76% | 2.49 | 5.65% |
| 2025-07-17 | 13.75 | 14.21 | 13.55 | 14.14 | +1.50% | 3.73 | 8.54% |
| 2025-07-16 | 14.69 | 14.89 | 13.93 | 13.93 | -10.01% | 6.08 | 13.68% |
| 2025-07-15 | 16.60 | 18.31 | 15.47 | 15.48 | -6.98% | 9.36 | 17.71% |
| 2025-07-14 | 16.04 | 16.64 | 14.89 | 16.64 | +9.97% | 7.15 | 14.47% |
| 2025-07-11 | 15.13 | 15.13 | 15.13 | 15.13 | +10.04% | 0.48 | 1.01% |
| 2025-07-10 | 12.46 | 13.75 | 12.46 | 13.75 | +10.01% | 0.72 | 1.72% |
| 2025-07-09 | 12.80 | 12.80 | 12.39 | 12.50 | -2.33% | 0.85 | 2.17% |
| 2025-07-08 | 12.49 | 13.00 | 12.49 | 12.80 | +2.30% | 1.40 | 3.48% |
| 2025-07-07 | 12.22 | 12.71 | 12.02 | 12.51 | +1.94% | 0.85 | 2.17% |
| 2025-07-04 | 12.61 | 12.87 | 12.17 | 12.27 | -1.36% | 0.79 | 2.03% |
| 2025-07-03 | 12.59 | 12.61 | 12.27 | 12.44 | -1.65% | 0.58 | 1.50% |
| 2025-07-02 | 12.54 | 12.78 | 12.27 | 12.65 | +1.68% | 0.90 | 2.29% |
| 2025-07-01 | 12.66 | 12.66 | 12.37 | 12.44 | -1.96% | 0.50 | 1.27% |
| 2025-06-30 | 12.51 | 12.88 | 12.39 | 12.69 | +2.65% | 0.77 | 1.94% |
| 2025-06-27 | 12.55 | 12.73 | 12.24 | 12.36 | +0.48% | 0.62 | 1.58% |
| 2025-06-26 | 12.48 | 12.76 | 12.30 | 12.30 | -1.43% | 0.61 | 1.57% |