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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 85.10 | 87.26 | 83.31 | 86.04 | +0.05% | 11.87 | 3.31% |
| 2026-04-20 | 82.91 | 86.25 | 81.94 | 86.00 | +3.24% | 12.79 | 3.60% |
| 2026-04-17 | 80.90 | 84.18 | 80.22 | 83.30 | +2.62% | 12.59 | 3.61% |
| 2026-04-16 | 81.53 | 82.28 | 80.50 | 81.17 | 0.00% | 8.25 | 2.41% |
| 2026-04-15 | 83.72 | 84.20 | 80.80 | 81.17 | -2.45% | 7.45 | 2.14% |
| 2026-04-14 | 84.49 | 84.58 | 82.55 | 83.21 | -0.20% | 8.37 | 2.38% |
| 2026-04-13 | 81.60 | 85.35 | 81.01 | 83.38 | +1.46% | 8.98 | 2.56% |
| 2026-04-10 | 84.00 | 85.00 | 82.06 | 82.18 | +2.04% | 7.69 | 2.18% |
| 2026-04-09 | 81.55 | 82.09 | 80.50 | 80.54 | -2.32% | 5.65 | 1.65% |
| 2026-04-08 | 78.32 | 82.50 | 78.00 | 82.45 | +8.49% | 9.56 | 2.82% |
| 2026-04-07 | 76.49 | 77.20 | 75.78 | 76.00 | +0.32% | 4.02 | 1.25% |
| 2026-04-03 | 76.81 | 78.43 | 75.70 | 75.76 | -1.20% | 5.12 | 1.58% |
| 2026-04-02 | 79.01 | 79.01 | 75.78 | 76.68 | -3.40% | 8.19 | 2.53% |
| 2026-04-01 | 81.02 | 81.30 | 78.80 | 79.38 | +0.23% | 6.47 | 1.93% |
| 2026-03-31 | 81.99 | 82.87 | 79.20 | 79.20 | -2.60% | 6.84 | 2.01% |
| 2026-03-30 | 80.28 | 82.22 | 79.77 | 81.31 | -1.08% | 5.38 | 1.58% |
| 2026-03-27 | 77.51 | 83.22 | 77.22 | 82.20 | +3.58% | 8.75 | 2.55% |
| 2026-03-26 | 81.96 | 82.10 | 78.92 | 79.36 | -3.21% | 5.23 | 1.55% |
| 2026-03-25 | 80.92 | 83.18 | 80.92 | 81.99 | +1.85% | 7.92 | 2.29% |
| 2026-03-24 | 82.89 | 82.89 | 78.43 | 80.50 | -1.23% | 8.81 | 2.61% |