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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 83.99 | 85.54 | 82.86 | 85.40 | +1.87% | 5.97 | 1.68% |
| 2025-12-16 | 85.48 | 85.98 | 83.42 | 83.83 | -2.24% | 5.00 | 1.41% |
| 2025-12-15 | 86.06 | 87.05 | 85.17 | 85.75 | -1.82% | 5.34 | 1.47% |
| 2025-12-12 | 85.46 | 87.87 | 84.50 | 87.34 | +2.03% | 8.55 | 2.34% |
| 2025-12-11 | 88.70 | 89.00 | 85.60 | 85.60 | -3.53% | 7.19 | 1.97% |
| 2025-12-10 | 88.19 | 89.24 | 86.43 | 88.73 | +0.50% | 5.99 | 1.62% |
| 2025-12-09 | 90.55 | 91.57 | 87.86 | 88.29 | -3.40% | 11.07 | 2.94% |
| 2025-12-08 | 92.32 | 92.50 | 90.10 | 91.40 | -0.55% | 11.26 | 2.93% |
| 2025-12-05 | 91.50 | 93.64 | 90.00 | 91.91 | +0.44% | 7.75 | 2.01% |
| 2025-12-04 | 92.99 | 93.17 | 90.50 | 91.51 | -1.79% | 6.41 | 1.66% |
| 2025-12-03 | 95.18 | 96.84 | 92.82 | 93.18 | -3.24% | 9.79 | 2.46% |
| 2025-12-02 | 94.86 | 98.27 | 94.10 | 96.30 | +1.46% | 13.15 | 3.23% |
| 2025-12-01 | 90.80 | 96.30 | 89.46 | 94.91 | +4.84% | 14.71 | 3.75% |
| 2025-11-28 | 89.89 | 92.50 | 89.44 | 90.53 | +0.63% | 10.26 | 2.68% |
| 2025-11-27 | 93.50 | 95.15 | 89.71 | 89.96 | -5.31% | 15.35 | 3.95% |
| 2025-11-26 | 93.80 | 97.00 | 92.66 | 95.00 | -1.66% | 15.63 | 3.89% |
| 2025-11-25 | 96.00 | 99.16 | 95.17 | 96.60 | +4.18% | 22.10 | 5.40% |
| 2025-11-24 | 91.00 | 94.63 | 89.00 | 92.72 | +4.32% | 17.91 | 4.64% |
| 2025-11-21 | 86.31 | 92.31 | 85.50 | 88.88 | +0.14% | 16.34 | 4.33% |
| 2025-11-20 | 91.00 | 92.87 | 87.66 | 88.76 | -0.30% | 12.83 | 3.42% |