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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.95 | 15.07 | 14.80 | 14.82 | -1.07% | 0.50 | 1.07% |
| 2026-04-21 | 15.22 | 15.22 | 14.85 | 14.98 | -1.19% | 0.44 | 0.95% |
| 2026-04-20 | 15.02 | 15.21 | 14.84 | 15.16 | +2.16% | 0.69 | 1.48% |
| 2026-04-17 | 15.00 | 15.04 | 14.74 | 14.84 | -0.74% | 0.42 | 0.91% |
| 2026-04-16 | 15.15 | 15.15 | 14.54 | 14.95 | -1.32% | 0.69 | 1.48% |
| 2026-04-15 | 15.28 | 15.46 | 14.80 | 15.15 | +0.46% | 0.77 | 1.63% |
| 2026-04-14 | 15.08 | 15.18 | 14.91 | 15.08 | 0.00% | 0.44 | 0.94% |
| 2026-04-13 | 14.91 | 15.18 | 14.70 | 15.08 | +1.96% | 0.60 | 1.29% |
| 2026-04-10 | 14.75 | 15.02 | 14.68 | 14.79 | +0.20% | 0.58 | 1.24% |
| 2026-04-09 | 14.51 | 14.84 | 14.42 | 14.76 | +0.82% | 0.74 | 1.61% |
| 2026-04-08 | 14.70 | 14.76 | 14.47 | 14.64 | +0.14% | 0.86 | 1.89% |
| 2026-04-07 | 13.69 | 14.84 | 13.69 | 14.62 | +7.11% | 1.06 | 2.34% |
| 2026-04-03 | 14.12 | 14.13 | 13.50 | 13.65 | -2.64% | 0.47 | 1.10% |
| 2026-04-02 | 14.33 | 14.40 | 13.85 | 14.02 | -1.61% | 0.39 | 0.90% |
| 2026-04-01 | 14.20 | 14.47 | 14.14 | 14.25 | +1.93% | 0.45 | 1.01% |
| 2026-03-31 | 14.38 | 14.44 | 13.95 | 13.98 | -2.58% | 0.48 | 1.08% |
| 2026-03-30 | 14.16 | 14.47 | 14.07 | 14.35 | -0.35% | 0.50 | 1.12% |
| 2026-03-27 | 13.89 | 14.58 | 13.89 | 14.40 | +2.64% | 0.71 | 1.59% |
| 2026-03-26 | 14.60 | 14.68 | 13.97 | 14.03 | -3.71% | 0.73 | 1.65% |
| 2026-03-25 | 13.80 | 14.67 | 13.80 | 14.57 | +5.35% | 0.95 | 2.13% |