晶晨股份 sh.688099
115.21
+4.72%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 110.00 | 117.58 | 110.00 | 115.21 | +4.72% | 19.35 | 4.00% |
| 2026-05-21 | 119.80 | 120.00 | 109.31 | 110.22 | -7.52% | 24.28 | 5.02% |
| 2026-05-20 | 120.67 | 122.22 | 115.00 | 119.18 | -2.55% | 29.47 | 5.93% |
| 2026-05-19 | 110.01 | 123.20 | 108.00 | 122.30 | +12.10% | 37.65 | 7.63% |
| 2026-05-18 | 106.88 | 111.00 | 106.88 | 109.10 | +0.04% | 17.33 | 3.78% |
| 2026-05-15 | 112.90 | 114.37 | 108.02 | 109.06 | -2.48% | 21.58 | 4.62% |
| 2026-05-14 | 116.21 | 116.30 | 111.80 | 111.83 | -3.79% | 17.79 | 3.71% |
| 2026-05-13 | 110.50 | 118.00 | 109.10 | 116.23 | +2.86% | 20.81 | 4.31% |
| 2026-05-12 | 113.98 | 115.78 | 111.33 | 113.00 | -0.08% | 23.74 | 4.98% |
| 2026-05-11 | 113.00 | 116.36 | 111.60 | 113.09 | +0.35% | 25.48 | 5.33% |
| 2026-05-08 | 109.75 | 113.23 | 109.00 | 112.70 | +1.62% | 22.78 | 4.88% |
| 2026-05-07 | 108.79 | 113.74 | 106.88 | 110.90 | +1.93% | 24.92 | 5.37% |
| 2026-05-06 | 108.87 | 113.84 | 106.00 | 108.80 | +2.84% | 32.54 | 7.01% |
| 2026-04-30 | 104.00 | 106.59 | 103.00 | 105.80 | +3.88% | 28.60 | 6.46% |
| 2026-04-29 | 94.00 | 104.08 | 93.01 | 101.85 | +6.06% | 32.14 | 7.62% |
| 2026-04-28 | 95.42 | 96.78 | 93.88 | 96.03 | +0.15% | 19.23 | 4.80% |
| 2026-04-27 | 91.44 | 99.62 | 91.22 | 95.89 | +5.26% | 35.02 | 8.70% |
| 2026-04-24 | 86.80 | 92.00 | 85.74 | 91.10 | +5.71% | 18.52 | 4.93% |
| 2026-04-23 | 88.00 | 88.87 | 85.25 | 86.18 | -2.92% | 9.21 | 2.52% |
| 2026-04-22 | 85.44 | 88.91 | 85.10 | 88.77 | +3.17% | 12.06 | 3.29% |