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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 73.63 | 73.80 | 72.68 | 73.14 | -0.67% | 3.77 | 1.23% |
| 2025-07-21 | 72.60 | 74.22 | 71.50 | 73.63 | +1.91% | 5.08 | 1.64% |
| 2025-07-18 | 72.10 | 73.12 | 71.73 | 72.25 | +0.24% | 3.43 | 1.13% |
| 2025-07-17 | 72.50 | 72.62 | 71.58 | 72.08 | -0.32% | 4.33 | 1.43% |
| 2025-07-16 | 73.15 | 73.80 | 72.09 | 72.31 | -0.66% | 3.89 | 1.27% |
| 2025-07-15 | 71.52 | 73.39 | 71.20 | 72.79 | +1.78% | 3.79 | 1.24% |
| 2025-07-14 | 72.71 | 73.21 | 71.52 | 71.52 | -1.96% | 3.02 | 0.99% |
| 2025-07-11 | 71.24 | 73.55 | 70.94 | 72.95 | +2.14% | 4.53 | 1.49% |
| 2025-07-10 | 71.74 | 71.90 | 71.01 | 71.42 | -0.32% | 2.27 | 0.76% |
| 2025-07-09 | 72.40 | 72.40 | 71.15 | 71.65 | -0.39% | 3.09 | 1.02% |
| 2025-07-08 | 70.09 | 72.44 | 69.85 | 71.93 | +2.90% | 4.72 | 1.56% |
| 2025-07-07 | 70.78 | 70.88 | 69.90 | 69.90 | -1.26% | 1.94 | 0.66% |
| 2025-07-04 | 71.60 | 71.89 | 69.97 | 70.79 | -1.53% | 4.06 | 1.36% |
| 2025-07-03 | 70.82 | 72.37 | 70.65 | 71.89 | +1.53% | 3.17 | 1.05% |
| 2025-07-02 | 70.73 | 70.97 | 70.08 | 70.81 | -0.41% | 2.99 | 1.00% |
| 2025-07-01 | 71.20 | 71.67 | 70.40 | 71.10 | +0.13% | 3.00 | 1.00% |
| 2025-06-30 | 70.75 | 71.71 | 70.05 | 71.01 | +0.40% | 4.98 | 1.67% |
| 2025-06-27 | 71.17 | 71.90 | 70.02 | 70.73 | +0.17% | 3.44 | 1.15% |
| 2025-06-26 | 72.00 | 72.16 | 70.58 | 70.61 | -1.84% | 3.30 | 1.10% |
| 2025-06-25 | 69.77 | 71.96 | 69.30 | 71.93 | +3.26% | 5.06 | 1.70% |