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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.13 | 15.61 | 15.10 | 15.51 | +3.54% | 1.12 | 2.33% |
| 2026-02-13 | 15.06 | 15.27 | 14.81 | 14.98 | -0.73% | 0.74 | 1.58% |
| 2026-02-12 | 15.15 | 15.29 | 14.92 | 15.09 | -1.24% | 0.77 | 1.63% |
| 2026-02-11 | 15.30 | 15.49 | 15.08 | 15.28 | -0.39% | 0.74 | 1.56% |
| 2026-02-10 | 15.46 | 15.70 | 15.29 | 15.34 | -1.22% | 0.83 | 1.73% |
| 2026-02-09 | 15.00 | 15.65 | 15.00 | 15.53 | +3.88% | 1.37 | 2.85% |
| 2026-02-06 | 14.60 | 15.17 | 14.42 | 14.95 | +1.42% | 0.93 | 2.00% |
| 2026-02-05 | 15.10 | 15.70 | 14.70 | 14.74 | -1.67% | 1.16 | 2.48% |
| 2026-02-04 | 14.98 | 15.11 | 14.70 | 14.99 | +0.54% | 0.90 | 1.93% |
| 2026-02-03 | 14.34 | 15.04 | 14.23 | 14.91 | +4.48% | 1.27 | 2.77% |
| 2026-02-02 | 14.82 | 14.95 | 14.20 | 14.27 | -5.37% | 1.34 | 2.95% |
| 2026-01-30 | 14.99 | 15.46 | 14.61 | 15.08 | -0.79% | 1.79 | 3.85% |
| 2026-01-29 | 15.55 | 15.94 | 15.18 | 15.20 | -3.18% | 2.33 | 4.80% |
| 2026-01-28 | 15.06 | 15.99 | 14.96 | 15.70 | +4.32% | 2.53 | 5.20% |
| 2026-01-27 | 15.40 | 15.63 | 14.72 | 15.05 | -0.79% | 1.82 | 3.86% |
| 2026-01-26 | 15.00 | 15.25 | 14.74 | 15.17 | +2.22% | 2.14 | 4.58% |
| 2026-01-23 | 14.42 | 14.99 | 14.41 | 14.84 | +3.06% | 1.61 | 3.51% |
| 2026-01-22 | 14.27 | 14.48 | 14.18 | 14.40 | +0.70% | 1.25 | 2.80% |
| 2026-01-21 | 14.50 | 14.61 | 14.07 | 14.30 | -3.25% | 2.27 | 5.11% |
| 2026-01-20 | 13.73 | 15.06 | 13.62 | 14.78 | +7.88% | 3.67 | 8.19% |