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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 83.00 | 83.96 | 80.35 | 81.50 | -4.15% | 10.34 | 2.98% |
| 2026-03-20 | 88.98 | 89.18 | 85.03 | 85.03 | -3.57% | 8.93 | 2.44% |
| 2026-03-19 | 90.00 | 90.13 | 87.07 | 88.18 | -4.11% | 12.33 | 3.31% |
| 2026-03-18 | 90.77 | 92.05 | 89.78 | 91.96 | +1.99% | 8.40 | 2.19% |
| 2026-03-17 | 93.41 | 93.90 | 90.12 | 90.17 | -2.74% | 9.96 | 2.58% |
| 2026-03-16 | 90.00 | 93.28 | 89.24 | 92.71 | +1.79% | 12.15 | 3.15% |
| 2026-03-13 | 88.50 | 92.61 | 88.05 | 91.08 | +1.69% | 13.87 | 3.62% |
| 2026-03-12 | 88.99 | 93.20 | 88.99 | 89.57 | +2.42% | 14.15 | 3.70% |
| 2026-03-11 | 90.09 | 90.28 | 87.11 | 87.45 | -2.50% | 8.21 | 2.21% |
| 2026-03-10 | 90.10 | 91.74 | 88.91 | 89.69 | +1.34% | 8.13 | 2.14% |
| 2026-03-09 | 88.77 | 89.20 | 85.50 | 88.50 | -2.77% | 9.33 | 2.54% |
| 2026-03-06 | 86.50 | 92.11 | 86.50 | 91.02 | +3.82% | 10.24 | 2.70% |
| 2026-03-05 | 88.57 | 90.36 | 86.84 | 87.67 | +1.88% | 9.09 | 2.44% |
| 2026-03-04 | 86.00 | 88.38 | 85.32 | 86.05 | -0.59% | 7.72 | 2.12% |
| 2026-03-03 | 92.07 | 92.87 | 86.12 | 86.56 | -5.97% | 11.33 | 3.03% |
| 2026-03-02 | 93.37 | 94.13 | 91.25 | 92.06 | -3.09% | 10.03 | 2.58% |
| 2026-02-27 | 96.06 | 96.32 | 94.35 | 95.00 | -2.23% | 8.36 | 2.09% |
| 2026-02-26 | 95.49 | 98.26 | 93.80 | 97.17 | +1.81% | 12.76 | 3.15% |
| 2026-02-25 | 96.02 | 96.79 | 94.89 | 95.44 | -0.60% | 10.01 | 2.48% |
| 2026-02-24 | 95.08 | 97.20 | 91.55 | 96.02 | +1.85% | 16.72 | 4.19% |