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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 93.85 | 94.86 | 91.77 | 93.87 | +1.04% | 10.35 | 2.64% |
| 2026-01-15 | 93.35 | 95.09 | 91.42 | 92.90 | -1.16% | 10.20 | 2.61% |
| 2026-01-14 | 93.99 | 97.44 | 93.01 | 93.99 | +0.52% | 12.29 | 3.06% |
| 2026-01-13 | 95.29 | 96.77 | 92.66 | 93.50 | -1.55% | 9.55 | 2.40% |
| 2026-01-12 | 92.03 | 95.63 | 91.52 | 94.97 | +3.18% | 12.13 | 3.06% |
| 2026-01-09 | 92.80 | 92.99 | 90.86 | 92.04 | -1.09% | 8.76 | 2.26% |
| 2026-01-08 | 91.85 | 95.85 | 91.80 | 93.05 | +1.33% | 12.61 | 3.19% |
| 2026-01-07 | 93.19 | 93.67 | 91.15 | 91.83 | -1.45% | 8.06 | 2.07% |
| 2026-01-06 | 91.45 | 93.54 | 90.57 | 93.18 | +1.90% | 9.96 | 2.56% |
| 2026-01-05 | 87.50 | 91.99 | 87.46 | 91.44 | +4.83% | 10.45 | 2.75% |
| 2025-12-31 | 88.88 | 90.26 | 87.13 | 87.23 | -0.93% | 6.56 | 1.76% |
| 2025-12-30 | 86.19 | 89.00 | 86.15 | 88.05 | +1.79% | 6.03 | 1.63% |
| 2025-12-29 | 87.70 | 88.38 | 86.23 | 86.50 | -1.59% | 5.84 | 1.59% |
| 2025-12-26 | 88.80 | 89.68 | 86.65 | 87.90 | -1.34% | 6.39 | 1.73% |
| 2025-12-25 | 88.06 | 89.58 | 87.50 | 89.09 | +0.33% | 5.18 | 1.39% |
| 2025-12-24 | 87.41 | 89.00 | 86.61 | 88.80 | +1.24% | 5.68 | 1.53% |
| 2025-12-23 | 86.40 | 89.90 | 86.21 | 87.71 | +1.07% | 7.06 | 1.90% |
| 2025-12-22 | 85.25 | 87.54 | 85.25 | 86.78 | +1.93% | 6.73 | 1.85% |
| 2025-12-19 | 84.50 | 86.48 | 84.01 | 85.14 | +1.39% | 6.14 | 1.70% |
| 2025-12-18 | 84.50 | 85.68 | 83.56 | 83.97 | -1.67% | 5.15 | 1.45% |