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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 78.68 | 80.50 | 78.17 | 79.56 | +1.09% | 10.88 | 3.25% |
| 2025-08-18 | 78.86 | 80.10 | 77.70 | 78.70 | +1.78% | 13.26 | 3.99% |
| 2025-08-15 | 76.50 | 77.97 | 75.68 | 77.32 | +1.15% | 9.25 | 2.86% |
| 2025-08-14 | 78.50 | 78.50 | 75.50 | 76.44 | -1.79% | 11.07 | 3.42% |
| 2025-08-13 | 75.30 | 79.80 | 75.14 | 77.83 | +8.01% | 19.68 | 6.04% |
| 2025-08-12 | 71.56 | 72.68 | 70.87 | 72.06 | +0.70% | 6.46 | 2.14% |
| 2025-08-11 | 70.70 | 71.99 | 70.65 | 71.56 | +1.25% | 4.93 | 1.64% |
| 2025-08-08 | 71.53 | 72.15 | 70.50 | 70.68 | -1.16% | 4.53 | 1.51% |
| 2025-08-07 | 73.09 | 73.37 | 71.36 | 71.51 | -3.23% | 10.57 | 3.48% |
| 2025-08-06 | 72.67 | 74.16 | 72.27 | 73.90 | +1.72% | 3.85 | 1.24% |
| 2025-08-05 | 72.37 | 72.95 | 72.16 | 72.65 | +0.43% | 2.49 | 0.82% |
| 2025-08-04 | 72.02 | 72.68 | 71.62 | 72.34 | +0.33% | 3.14 | 1.03% |
| 2025-08-01 | 72.39 | 73.58 | 71.40 | 72.10 | -0.35% | 4.02 | 1.32% |
| 2025-07-31 | 74.32 | 75.14 | 72.08 | 72.35 | -2.65% | 6.19 | 2.00% |
| 2025-07-30 | 74.60 | 76.43 | 73.75 | 74.32 | -0.40% | 4.96 | 1.57% |
| 2025-07-29 | 74.32 | 75.36 | 74.05 | 74.62 | +0.16% | 4.05 | 1.29% |
| 2025-07-28 | 75.05 | 75.84 | 74.48 | 74.50 | -0.67% | 4.00 | 1.27% |
| 2025-07-25 | 74.17 | 75.14 | 73.10 | 75.00 | +1.49% | 4.91 | 1.58% |
| 2025-07-24 | 73.18 | 74.12 | 72.89 | 73.90 | +1.14% | 3.26 | 1.05% |
| 2025-07-23 | 73.00 | 73.98 | 72.53 | 73.07 | -0.10% | 3.32 | 1.08% |