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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 67.91 | 69.78 | 67.67 | 69.66 | +2.96% | 3.96 | 1.36% |
| 2025-06-23 | 66.66 | 68.16 | 66.51 | 67.66 | +0.64% | 2.76 | 0.97% |
| 2025-06-20 | 68.30 | 68.68 | 67.17 | 67.23 | -1.61% | 2.48 | 0.87% |
| 2025-06-19 | 67.70 | 69.39 | 67.50 | 68.33 | +0.34% | 4.28 | 1.48% |
| 2025-06-18 | 66.00 | 68.27 | 65.80 | 68.10 | +2.85% | 4.02 | 1.42% |
| 2025-06-17 | 66.11 | 67.00 | 65.80 | 66.21 | +0.26% | 2.57 | 0.92% |
| 2025-06-16 | 66.10 | 66.82 | 65.68 | 66.04 | -0.27% | 2.76 | 0.99% |
| 2025-06-13 | 66.68 | 67.65 | 65.66 | 66.22 | -1.52% | 6.53 | 2.33% |
| 2025-06-12 | 67.47 | 68.01 | 67.13 | 67.24 | -0.74% | 2.55 | 0.90% |
| 2025-06-11 | 67.82 | 68.90 | 67.69 | 67.74 | -0.12% | 2.63 | 0.92% |
| 2025-06-10 | 69.56 | 69.56 | 67.45 | 67.82 | -2.50% | 3.57 | 1.25% |
| 2025-06-09 | 69.65 | 70.10 | 69.35 | 69.56 | -0.11% | 2.57 | 0.88% |
| 2025-06-06 | 69.60 | 70.59 | 68.87 | 69.64 | +0.06% | 2.52 | 0.86% |
| 2025-06-05 | 68.62 | 69.98 | 67.76 | 69.60 | +1.55% | 3.15 | 1.09% |
| 2025-06-04 | 67.74 | 69.17 | 67.30 | 68.54 | +1.41% | 2.49 | 0.87% |
| 2025-06-03 | 66.24 | 68.08 | 66.24 | 67.59 | +1.11% | 2.87 | 1.01% |
| 2025-05-30 | 67.20 | 67.50 | 66.33 | 66.85 | -1.26% | 2.54 | 0.90% |
| 2025-05-29 | 66.30 | 67.84 | 66.18 | 67.70 | +2.65% | 3.08 | 1.09% |
| 2025-05-28 | 66.69 | 67.37 | 65.61 | 65.95 | -1.15% | 2.33 | 0.84% |
| 2025-05-27 | 67.29 | 67.35 | 66.25 | 66.72 | -0.86% | 1.97 | 0.70% |