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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 93.84 | 97.16 | 92.30 | 94.28 | +0.78% | 21.33 | 5.32% |
| 2026-02-12 | 85.01 | 94.58 | 85.00 | 93.55 | +15.75% | 31.23 | 8.08% |
| 2026-02-11 | 81.69 | 81.87 | 80.73 | 80.82 | -0.83% | 4.61 | 1.35% |
| 2026-02-10 | 82.13 | 82.66 | 81.45 | 81.50 | -0.28% | 4.60 | 1.33% |
| 2026-02-09 | 82.48 | 82.69 | 81.30 | 81.73 | +0.83% | 6.06 | 1.76% |
| 2026-02-06 | 81.01 | 82.43 | 79.90 | 81.06 | -0.98% | 5.82 | 1.70% |
| 2026-02-05 | 81.79 | 83.08 | 81.06 | 81.86 | -0.92% | 5.91 | 1.71% |
| 2026-02-04 | 83.87 | 83.87 | 81.48 | 82.62 | -1.62% | 8.16 | 2.35% |
| 2026-02-03 | 84.70 | 85.78 | 83.61 | 83.98 | +0.21% | 8.47 | 2.38% |
| 2026-02-02 | 86.90 | 86.93 | 83.56 | 83.80 | -4.33% | 9.89 | 2.78% |
| 2026-01-30 | 87.80 | 88.97 | 84.77 | 87.59 | -0.93% | 9.87 | 2.69% |
| 2026-01-29 | 93.90 | 94.79 | 88.24 | 88.41 | -5.18% | 12.18 | 3.18% |
| 2026-01-28 | 89.10 | 96.60 | 89.10 | 93.24 | +4.07% | 18.63 | 4.73% |
| 2026-01-27 | 87.30 | 89.92 | 85.21 | 89.59 | +2.62% | 9.68 | 2.61% |
| 2026-01-26 | 91.20 | 93.09 | 87.00 | 87.30 | -4.28% | 10.65 | 2.85% |
| 2026-01-23 | 90.00 | 91.57 | 88.84 | 91.20 | +3.00% | 13.31 | 3.51% |
| 2026-01-22 | 90.10 | 92.05 | 86.50 | 88.54 | -4.84% | 17.61 | 4.73% |
| 2026-01-21 | 90.50 | 94.77 | 90.01 | 93.04 | +1.85% | 11.67 | 2.98% |
| 2026-01-20 | 90.90 | 93.30 | 89.65 | 91.35 | +0.79% | 10.23 | 2.66% |
| 2026-01-19 | 93.50 | 94.56 | 90.24 | 90.63 | -3.45% | 11.25 | 2.93% |