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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.00 | 19.46 | 17.75 | 18.95 | +7.12% | 10.46 | 17.77% |
| 2025-11-19 | 15.60 | 17.69 | 15.48 | 17.69 | +10.01% | 6.61 | 12.64% |
| 2025-11-18 | 15.88 | 16.90 | 15.37 | 16.08 | -0.31% | 5.58 | 11.20% |
| 2025-11-17 | 14.66 | 16.13 | 14.36 | 16.13 | +10.03% | 3.42 | 7.21% |
| 2025-11-14 | 14.89 | 15.20 | 14.65 | 14.66 | -2.59% | 2.57 | 5.55% |
| 2025-11-13 | 14.25 | 15.65 | 14.25 | 15.05 | +5.76% | 4.04 | 8.51% |
| 2025-11-12 | 14.70 | 14.71 | 14.17 | 14.23 | -3.20% | 1.54 | 3.46% |
| 2025-11-11 | 14.32 | 14.96 | 14.07 | 14.70 | +2.80% | 2.48 | 5.46% |
| 2025-11-10 | 14.36 | 14.78 | 14.26 | 14.30 | +0.28% | 2.91 | 6.45% |
| 2025-11-07 | 13.50 | 14.52 | 13.46 | 14.26 | +5.32% | 2.95 | 6.67% |
| 2025-11-06 | 13.58 | 13.80 | 13.49 | 13.54 | -1.02% | 0.86 | 2.04% |
| 2025-11-05 | 13.42 | 13.70 | 13.33 | 13.68 | +1.03% | 0.96 | 2.26% |
| 2025-11-04 | 13.29 | 13.88 | 13.24 | 13.54 | +1.96% | 1.57 | 3.69% |
| 2025-11-03 | 13.31 | 13.35 | 13.11 | 13.28 | +0.53% | 0.51 | 1.24% |
| 2025-10-31 | 12.89 | 13.22 | 12.71 | 13.21 | +0.23% | 0.80 | 1.98% |
| 2025-10-30 | 13.25 | 13.36 | 13.12 | 13.18 | -0.45% | 0.59 | 1.44% |
| 2025-10-29 | 13.40 | 13.45 | 13.09 | 13.24 | -1.19% | 0.72 | 1.74% |
| 2025-10-28 | 13.25 | 13.44 | 13.23 | 13.40 | +0.45% | 0.76 | 1.82% |
| 2025-10-27 | 13.23 | 13.39 | 13.15 | 13.34 | +0.83% | 0.79 | 1.90% |
| 2025-10-24 | 13.54 | 13.54 | 13.10 | 13.23 | -2.07% | 0.96 | 2.32% |