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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.45 | 13.71 | 13.42 | 13.70 | +1.48% | 0.70 | 1.64% |
| 2026-01-16 | 13.77 | 13.78 | 13.34 | 13.50 | -1.82% | 0.80 | 1.91% |
| 2026-01-15 | 13.60 | 13.88 | 13.55 | 13.75 | +0.59% | 0.65 | 1.52% |
| 2026-01-14 | 13.70 | 13.95 | 13.44 | 13.67 | -1.09% | 1.25 | 2.93% |
| 2026-01-13 | 14.18 | 14.23 | 13.79 | 13.82 | -2.47% | 1.14 | 2.61% |
| 2026-01-12 | 13.95 | 14.18 | 13.92 | 14.17 | +1.58% | 1.40 | 3.18% |
| 2026-01-09 | 14.00 | 14.08 | 13.83 | 13.95 | -1.13% | 1.36 | 3.14% |
| 2026-01-08 | 14.60 | 14.80 | 14.06 | 14.11 | -0.42% | 1.63 | 3.66% |
| 2026-01-07 | 14.11 | 14.35 | 13.99 | 14.17 | +0.43% | 1.10 | 2.50% |
| 2026-01-06 | 13.72 | 14.37 | 13.68 | 14.11 | +3.14% | 1.66 | 3.78% |
| 2026-01-05 | 13.58 | 13.80 | 13.48 | 13.68 | +1.18% | 0.65 | 1.53% |
| 2025-12-31 | 13.66 | 13.78 | 13.40 | 13.52 | -1.02% | 0.58 | 1.37% |
| 2025-12-30 | 13.73 | 13.91 | 13.60 | 13.66 | -1.58% | 0.66 | 1.55% |
| 2025-12-29 | 13.94 | 14.07 | 13.76 | 13.88 | -0.93% | 0.79 | 1.84% |
| 2025-12-26 | 14.07 | 14.26 | 13.87 | 14.01 | +1.37% | 1.40 | 3.19% |
| 2025-12-25 | 13.70 | 13.87 | 13.50 | 13.82 | +0.95% | 0.90 | 2.11% |
| 2025-12-24 | 13.73 | 13.84 | 13.56 | 13.69 | 0.00% | 0.60 | 1.41% |
| 2025-12-23 | 13.48 | 13.85 | 13.43 | 13.69 | +1.48% | 1.02 | 2.40% |
| 2025-12-22 | 13.61 | 13.68 | 13.46 | 13.49 | -0.44% | 0.60 | 1.41% |
| 2025-12-19 | 13.39 | 13.62 | 13.36 | 13.55 | +1.42% | 0.70 | 1.66% |