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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.42 | 11.77 | 11.23 | 11.68 | +2.26% | 0.46 | 1.26% |
| 2025-05-26 | 11.42 | 11.59 | 11.33 | 11.42 | 0.00% | 0.14 | 0.38% |
| 2025-05-23 | 11.43 | 11.66 | 11.42 | 11.42 | -0.17% | 0.24 | 0.67% |
| 2025-05-22 | 11.72 | 11.81 | 11.42 | 11.44 | -2.70% | 0.24 | 0.67% |
| 2025-05-21 | 11.76 | 11.81 | 11.67 | 11.76 | -0.17% | 0.23 | 0.61% |
| 2025-05-20 | 11.78 | 11.81 | 11.64 | 11.78 | +0.42% | 0.27 | 0.72% |
| 2025-05-19 | 11.56 | 11.75 | 11.38 | 11.73 | +1.03% | 0.39 | 1.06% |
| 2025-05-16 | 11.62 | 11.78 | 11.51 | 11.61 | -0.76% | 0.43 | 1.19% |
| 2025-05-15 | 11.70 | 11.91 | 11.56 | 11.70 | +1.55% | 0.62 | 1.68% |
| 2025-05-14 | 11.64 | 11.72 | 11.35 | 11.52 | +0.52% | 0.49 | 1.35% |
| 2025-05-13 | 11.60 | 11.60 | 11.37 | 11.46 | +0.17% | 0.23 | 0.63% |
| 2025-05-12 | 11.29 | 11.45 | 11.24 | 11.44 | +1.86% | 0.25 | 0.71% |
| 2025-05-09 | 11.39 | 11.42 | 11.20 | 11.23 | -0.88% | 0.25 | 0.70% |
| 2025-05-08 | 11.34 | 11.46 | 11.22 | 11.33 | -0.09% | 0.22 | 0.62% |
| 2025-05-07 | 11.47 | 11.48 | 11.24 | 11.34 | +0.35% | 0.29 | 0.81% |
| 2025-05-06 | 11.02 | 11.37 | 10.73 | 11.30 | +4.21% | 0.35 | 0.99% |