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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 95.08 | 95.90 | 93.27 | 94.34 | -1.78% | 5.72 | 1.44% |
| 2025-10-21 | 92.61 | 96.50 | 92.00 | 96.05 | +4.74% | 8.56 | 2.14% |
| 2025-10-20 | 94.71 | 96.09 | 91.21 | 91.70 | -1.45% | 7.76 | 1.98% |
| 2025-10-17 | 98.00 | 98.43 | 92.88 | 93.05 | -5.53% | 9.19 | 2.30% |
| 2025-10-16 | 101.24 | 101.54 | 97.92 | 98.50 | -3.05% | 8.43 | 2.01% |
| 2025-10-15 | 101.50 | 103.87 | 100.00 | 101.60 | +0.10% | 7.91 | 1.85% |
| 2025-10-14 | 106.17 | 109.23 | 100.91 | 101.50 | -3.93% | 13.45 | 3.03% |
| 2025-10-13 | 102.39 | 106.73 | 102.06 | 105.65 | -1.63% | 10.80 | 2.44% |
| 2025-10-10 | 111.05 | 112.99 | 106.00 | 107.40 | -4.74% | 15.58 | 3.39% |
| 2025-10-09 | 111.00 | 118.38 | 108.81 | 112.74 | +1.40% | 17.25 | 3.62% |
| 2025-09-30 | 105.61 | 112.85 | 105.61 | 111.18 | +5.39% | 13.71 | 2.96% |
| 2025-09-29 | 107.00 | 108.39 | 102.22 | 105.49 | -1.41% | 11.66 | 2.64% |
| 2025-09-26 | 103.30 | 111.74 | 103.03 | 107.00 | +2.88% | 14.54 | 3.18% |
| 2025-09-25 | 104.18 | 106.00 | 103.03 | 104.00 | -0.17% | 11.71 | 2.66% |
| 2025-09-24 | 99.84 | 105.20 | 98.50 | 104.18 | +3.31% | 17.10 | 3.95% |
| 2025-09-23 | 99.62 | 101.15 | 96.09 | 100.84 | +1.25% | 14.53 | 3.50% |
| 2025-09-22 | 92.10 | 101.18 | 92.10 | 99.60 | +9.45% | 18.74 | 4.56% |
| 2025-09-19 | 93.10 | 94.96 | 91.00 | 91.00 | -2.26% | 10.23 | 2.62% |
| 2025-09-18 | 95.60 | 97.80 | 91.65 | 93.10 | -2.40% | 12.90 | 3.21% |
| 2025-09-17 | 95.85 | 96.25 | 93.69 | 95.39 | -0.68% | 9.13 | 2.28% |