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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 67.61 | 67.90 | 66.53 | 67.30 | -0.25% | 2.47 | 0.87% |
| 2025-05-23 | 68.73 | 69.29 | 67.43 | 67.47 | -2.09% | 2.70 | 0.94% |
| 2025-05-22 | 68.88 | 69.85 | 68.60 | 68.91 | -0.36% | 2.24 | 0.77% |
| 2025-05-21 | 70.58 | 70.58 | 69.00 | 69.16 | -1.97% | 2.76 | 0.95% |
| 2025-05-20 | 70.00 | 71.26 | 69.64 | 70.55 | +0.80% | 2.26 | 0.76% |
| 2025-05-19 | 70.40 | 70.65 | 69.40 | 69.99 | -0.95% | 2.74 | 0.93% |
| 2025-05-16 | 70.66 | 71.41 | 70.32 | 70.66 | -0.20% | 2.41 | 0.81% |
| 2025-05-15 | 72.93 | 73.33 | 70.66 | 70.80 | -2.92% | 3.18 | 1.06% |
| 2025-05-14 | 72.95 | 73.95 | 71.89 | 72.93 | -0.16% | 3.50 | 1.15% |
| 2025-05-13 | 73.30 | 75.12 | 73.00 | 73.05 | +1.64% | 8.60 | 2.77% |
| 2025-05-12 | 71.68 | 72.19 | 71.03 | 71.87 | +2.38% | 3.84 | 1.28% |
| 2025-05-09 | 71.78 | 71.78 | 69.88 | 70.20 | -2.20% | 3.53 | 1.19% |
| 2025-05-08 | 71.58 | 72.27 | 71.31 | 71.78 | -0.33% | 3.71 | 1.23% |
| 2025-05-07 | 74.20 | 74.38 | 71.52 | 72.02 | -1.32% | 4.99 | 1.64% |
| 2025-05-06 | 72.00 | 73.39 | 71.63 | 72.98 | +1.08% | 6.07 | 1.99% |