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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.20 | 13.74 | 13.16 | 13.36 | -0.07% | 0.79 | 1.88% |
| 2025-12-17 | 13.12 | 13.41 | 12.95 | 13.37 | +2.30% | 0.80 | 1.96% |
| 2025-12-16 | 13.50 | 13.50 | 12.96 | 13.07 | -3.26% | 0.84 | 2.06% |
| 2025-12-15 | 13.43 | 13.65 | 13.30 | 13.51 | +0.52% | 0.86 | 2.04% |
| 2025-12-12 | 13.71 | 13.90 | 13.43 | 13.44 | -1.75% | 1.14 | 2.69% |
| 2025-12-11 | 14.18 | 14.36 | 13.67 | 13.68 | -4.34% | 1.52 | 3.50% |
| 2025-12-10 | 15.14 | 15.15 | 14.26 | 14.30 | -5.36% | 2.08 | 4.61% |
| 2025-12-09 | 14.95 | 15.14 | 14.66 | 15.11 | +0.73% | 1.31 | 2.84% |
| 2025-12-08 | 15.01 | 15.18 | 14.83 | 15.00 | -0.40% | 1.43 | 3.07% |
| 2025-12-05 | 14.55 | 15.20 | 14.29 | 15.06 | +2.66% | 1.98 | 4.29% |
| 2025-12-04 | 15.20 | 15.43 | 14.63 | 14.67 | -5.60% | 2.51 | 5.39% |
| 2025-12-03 | 15.85 | 16.09 | 15.38 | 15.54 | -1.02% | 2.46 | 5.03% |
| 2025-12-02 | 15.88 | 16.00 | 15.58 | 15.70 | -2.18% | 2.40 | 4.89% |
| 2025-12-01 | 16.45 | 16.50 | 15.79 | 16.05 | -0.80% | 3.83 | 7.64% |
| 2025-11-28 | 16.00 | 16.95 | 15.60 | 16.18 | +1.19% | 6.28 | 12.32% |
| 2025-11-27 | 14.50 | 15.99 | 14.49 | 15.99 | +9.97% | 3.61 | 7.58% |
| 2025-11-26 | 15.26 | 15.39 | 14.52 | 14.54 | -7.15% | 3.78 | 8.15% |
| 2025-11-25 | 14.80 | 16.00 | 14.50 | 15.66 | +2.02% | 5.40 | 11.43% |
| 2025-11-24 | 15.35 | 15.86 | 15.35 | 15.35 | -10.02% | 1.34 | 2.80% |
| 2025-11-21 | 17.06 | 17.56 | 17.06 | 17.06 | -9.97% | 1.69 | 3.17% |