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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.34 | 13.55 | 13.21 | 13.51 | +0.75% | 1.22 | 2.91% |
| 2025-10-22 | 13.34 | 13.45 | 13.24 | 13.41 | +0.22% | 1.21 | 2.91% |
| 2025-10-21 | 13.66 | 13.67 | 13.33 | 13.38 | -2.12% | 2.10 | 5.02% |
| 2025-10-20 | 12.48 | 13.67 | 12.48 | 13.67 | +9.98% | 1.30 | 3.14% |
| 2025-10-17 | 12.64 | 12.82 | 12.39 | 12.43 | -1.58% | 0.32 | 0.81% |
| 2025-10-16 | 12.79 | 12.80 | 12.60 | 12.63 | -1.02% | 0.26 | 0.66% |
| 2025-10-15 | 12.60 | 12.85 | 12.59 | 12.76 | +1.27% | 0.38 | 0.95% |
| 2025-10-14 | 12.80 | 12.89 | 12.50 | 12.60 | -1.25% | 0.43 | 1.09% |
| 2025-10-13 | 12.40 | 12.78 | 12.12 | 12.76 | +0.47% | 0.43 | 1.10% |
| 2025-10-10 | 12.65 | 12.79 | 12.62 | 12.70 | 0.00% | 0.31 | 0.78% |
| 2025-10-09 | 12.62 | 12.73 | 12.57 | 12.70 | +0.55% | 0.38 | 0.97% |
| 2025-09-30 | 12.65 | 12.71 | 12.59 | 12.63 | 0.00% | 0.26 | 0.66% |
| 2025-09-29 | 12.43 | 12.65 | 12.28 | 12.63 | +1.61% | 0.38 | 0.98% |
| 2025-09-26 | 12.33 | 12.58 | 12.33 | 12.43 | +0.16% | 0.27 | 0.68% |
| 2025-09-25 | 12.59 | 12.69 | 12.39 | 12.41 | -1.43% | 0.32 | 0.83% |
| 2025-09-24 | 12.27 | 12.62 | 12.23 | 12.59 | +2.36% | 0.49 | 1.26% |
| 2025-09-23 | 12.63 | 12.63 | 12.03 | 12.30 | -2.23% | 0.59 | 1.54% |
| 2025-09-22 | 12.70 | 12.71 | 12.40 | 12.58 | -0.63% | 0.41 | 1.06% |
| 2025-09-19 | 12.83 | 12.93 | 12.50 | 12.66 | -1.02% | 0.70 | 1.78% |
| 2025-09-18 | 13.10 | 13.13 | 12.69 | 12.79 | -2.22% | 0.65 | 1.60% |