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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.63 | 13.86 | 13.19 | 13.83 | +4.22% | 0.75 | 1.78% |
| 2026-03-23 | 13.80 | 14.07 | 13.25 | 13.27 | -5.35% | 0.91 | 2.16% |
| 2026-03-20 | 14.72 | 14.80 | 14.01 | 14.02 | -4.76% | 0.96 | 2.15% |
| 2026-03-19 | 15.50 | 15.55 | 14.58 | 14.72 | -5.94% | 1.21 | 2.59% |
| 2026-03-18 | 15.44 | 15.77 | 15.08 | 15.65 | +2.15% | 0.99 | 2.04% |
| 2026-03-17 | 15.86 | 16.20 | 15.30 | 15.32 | -3.95% | 1.23 | 2.52% |
| 2026-03-16 | 16.22 | 16.27 | 15.81 | 15.95 | -0.56% | 1.05 | 2.11% |
| 2026-03-13 | 16.45 | 16.47 | 15.98 | 16.04 | -1.90% | 1.40 | 2.77% |
| 2026-03-12 | 16.82 | 16.82 | 16.10 | 16.35 | -2.79% | 2.45 | 4.82% |
| 2026-03-11 | 16.41 | 16.88 | 16.25 | 16.82 | +2.13% | 3.10 | 5.95% |
| 2026-03-10 | 16.38 | 16.65 | 16.15 | 16.47 | +1.17% | 1.95 | 3.82% |
| 2026-03-09 | 16.50 | 16.58 | 15.93 | 16.28 | -2.16% | 2.08 | 4.11% |
| 2026-03-06 | 15.00 | 16.64 | 14.95 | 16.64 | +9.98% | 2.18 | 4.38% |
| 2026-03-05 | 15.59 | 15.59 | 15.00 | 15.13 | -1.18% | 0.91 | 1.92% |
| 2026-03-04 | 15.07 | 15.68 | 15.00 | 15.31 | -0.26% | 0.94 | 1.95% |
| 2026-03-03 | 15.68 | 16.06 | 15.28 | 15.35 | -2.66% | 1.51 | 3.10% |
| 2026-03-02 | 15.94 | 16.08 | 15.47 | 15.77 | -2.41% | 1.16 | 2.37% |
| 2026-02-27 | 16.10 | 16.30 | 15.98 | 16.16 | -0.43% | 1.08 | 2.16% |
| 2026-02-26 | 16.27 | 16.47 | 16.02 | 16.23 | -0.31% | 1.94 | 3.85% |
| 2026-02-25 | 15.57 | 17.06 | 15.57 | 16.28 | +4.96% | 3.08 | 6.05% |