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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 90.96 | 93.50 | 88.59 | 89.03 | -0.74% | 21.53 | 5.61% |
| 2025-11-18 | 80.21 | 92.38 | 79.50 | 89.69 | +11.90% | 28.26 | 7.70% |
| 2025-11-17 | 80.97 | 81.33 | 79.44 | 80.15 | -1.11% | 4.82 | 1.43% |
| 2025-11-14 | 81.79 | 82.39 | 80.79 | 81.05 | -1.47% | 4.47 | 1.30% |
| 2025-11-13 | 81.70 | 82.69 | 81.50 | 82.26 | +0.73% | 4.55 | 1.32% |
| 2025-11-12 | 82.55 | 83.86 | 81.33 | 81.66 | -0.84% | 5.23 | 1.51% |
| 2025-11-11 | 84.77 | 85.33 | 82.33 | 82.35 | -2.16% | 4.48 | 1.28% |
| 2025-11-10 | 85.28 | 86.27 | 83.24 | 84.17 | -1.02% | 6.76 | 1.91% |
| 2025-11-07 | 84.33 | 87.15 | 83.80 | 85.04 | +0.15% | 7.33 | 2.04% |
| 2025-11-06 | 83.14 | 85.33 | 83.14 | 84.91 | +2.65% | 6.78 | 1.91% |
| 2025-11-05 | 82.50 | 83.23 | 82.02 | 82.72 | -0.62% | 5.43 | 1.56% |
| 2025-11-04 | 85.40 | 85.99 | 82.52 | 83.24 | -2.64% | 6.69 | 1.90% |
| 2025-11-03 | 86.10 | 86.36 | 82.90 | 85.50 | -0.58% | 8.34 | 2.34% |
| 2025-10-31 | 87.00 | 88.10 | 86.00 | 86.00 | -1.15% | 8.62 | 2.36% |
| 2025-10-30 | 91.22 | 92.15 | 87.00 | 87.00 | -9.71% | 21.35 | 5.70% |
| 2025-10-29 | 97.00 | 97.30 | 95.06 | 96.36 | -0.38% | 7.45 | 1.84% |
| 2025-10-28 | 97.31 | 98.80 | 95.70 | 96.73 | -1.23% | 7.14 | 1.74% |
| 2025-10-27 | 101.00 | 101.00 | 95.88 | 97.93 | -0.74% | 9.75 | 2.36% |
| 2025-10-24 | 96.89 | 98.99 | 95.74 | 98.66 | +3.04% | 7.86 | 1.91% |
| 2025-10-23 | 93.99 | 96.11 | 92.83 | 95.75 | +1.49% | 5.06 | 1.27% |