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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.50 | 12.56 | 12.30 | 12.48 | 0.00% | 0.58 | 1.48% |
| 2025-06-24 | 12.36 | 12.49 | 12.26 | 12.48 | +1.04% | 0.65 | 1.68% |
| 2025-06-23 | 11.99 | 12.46 | 11.86 | 12.35 | +2.39% | 0.83 | 2.15% |
| 2025-06-20 | 11.78 | 12.49 | 11.71 | 12.06 | +3.23% | 0.85 | 2.25% |
| 2025-06-19 | 12.01 | 12.03 | 11.65 | 11.69 | -1.75% | 0.29 | 0.79% |
| 2025-06-18 | 11.70 | 11.97 | 11.48 | 11.89 | +1.44% | 0.36 | 0.98% |
| 2025-06-17 | 11.82 | 11.87 | 11.66 | 11.73 | -0.76% | 0.25 | 0.69% |
| 2025-06-16 | 11.72 | 11.98 | 11.71 | 11.81 | +0.25% | 0.22 | 0.59% |
| 2025-06-13 | 12.01 | 12.07 | 11.75 | 11.79 | -2.06% | 0.24 | 0.65% |
| 2025-06-12 | 12.14 | 12.17 | 11.94 | 12.03 | -0.57% | 0.21 | 0.55% |
| 2025-06-11 | 12.07 | 12.24 | 12.07 | 12.10 | +0.25% | 0.26 | 0.69% |
| 2025-06-10 | 12.16 | 12.21 | 11.88 | 12.07 | -1.06% | 0.29 | 0.77% |
| 2025-06-09 | 12.31 | 12.31 | 12.09 | 12.20 | +0.66% | 0.33 | 0.85% |
| 2025-06-06 | 11.95 | 12.27 | 11.86 | 12.12 | +2.26% | 0.49 | 1.28% |
| 2025-06-05 | 12.12 | 12.14 | 11.81 | 11.85 | -2.05% | 0.42 | 1.11% |
| 2025-06-04 | 12.01 | 12.36 | 11.86 | 12.10 | +0.49% | 0.59 | 1.54% |
| 2025-06-03 | 11.36 | 12.31 | 11.36 | 12.04 | +5.30% | 0.96 | 2.54% |
| 2025-05-30 | 11.70 | 11.72 | 11.39 | 11.44 | -2.29% | 0.24 | 0.67% |
| 2025-05-29 | 11.54 | 11.73 | 11.42 | 11.71 | +1.81% | 0.33 | 0.91% |
| 2025-05-28 | 11.74 | 11.74 | 11.47 | 11.50 | -1.53% | 0.25 | 0.69% |