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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.30 | 13.30 | 13.03 | 13.08 | -1.51% | 0.64 | 1.57% |
| 2025-09-16 | 13.37 | 13.37 | 13.09 | 13.28 | +0.08% | 0.49 | 1.19% |
| 2025-09-15 | 13.47 | 13.52 | 13.24 | 13.27 | -1.12% | 0.37 | 0.90% |
| 2025-09-12 | 13.52 | 13.60 | 13.37 | 13.42 | -0.67% | 0.55 | 1.31% |
| 2025-09-11 | 13.53 | 13.54 | 13.38 | 13.51 | -0.52% | 0.54 | 1.30% |
| 2025-09-10 | 13.80 | 13.83 | 13.49 | 13.58 | -1.59% | 0.66 | 1.57% |
| 2025-09-09 | 13.77 | 14.00 | 13.69 | 13.80 | +0.22% | 1.01 | 2.35% |
| 2025-09-08 | 13.60 | 13.79 | 13.50 | 13.77 | +1.92% | 1.05 | 2.46% |
| 2025-09-05 | 13.13 | 13.52 | 12.89 | 13.51 | +5.22% | 1.13 | 2.73% |
| 2025-09-04 | 12.87 | 13.02 | 12.65 | 12.84 | +0.31% | 0.48 | 1.21% |
| 2025-09-03 | 13.13 | 13.18 | 12.71 | 12.80 | -1.99% | 0.44 | 1.09% |
| 2025-09-02 | 13.33 | 13.33 | 12.91 | 13.06 | -1.06% | 0.59 | 1.45% |
| 2025-09-01 | 13.07 | 13.32 | 13.03 | 13.20 | +0.99% | 0.43 | 1.05% |
| 2025-08-29 | 13.18 | 13.19 | 13.00 | 13.07 | -0.46% | 0.56 | 1.38% |
| 2025-08-28 | 13.20 | 13.40 | 12.68 | 13.13 | -0.83% | 0.76 | 1.87% |
| 2025-08-27 | 13.74 | 13.76 | 13.21 | 13.24 | -3.64% | 0.82 | 1.95% |
| 2025-08-26 | 13.70 | 13.82 | 13.57 | 13.74 | +0.22% | 0.57 | 1.34% |
| 2025-08-25 | 13.79 | 13.87 | 13.63 | 13.71 | -0.44% | 0.68 | 1.60% |
| 2025-08-22 | 13.85 | 13.85 | 13.66 | 13.77 | -0.29% | 0.50 | 1.17% |
| 2025-08-21 | 13.85 | 13.92 | 13.75 | 13.81 | -0.22% | 0.59 | 1.38% |