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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 97.90 | 98.99 | 94.66 | 96.04 | +0.96% | 11.60 | 2.86% |
| 2025-09-15 | 95.24 | 97.91 | 93.40 | 95.13 | +0.89% | 11.50 | 2.85% |
| 2025-09-12 | 95.17 | 96.13 | 93.46 | 94.29 | -1.58% | 11.91 | 2.98% |
| 2025-09-11 | 92.59 | 95.88 | 92.00 | 95.80 | +3.24% | 11.88 | 2.99% |
| 2025-09-10 | 90.26 | 95.24 | 89.66 | 92.79 | +3.54% | 11.65 | 2.99% |
| 2025-09-09 | 89.80 | 90.70 | 88.68 | 89.62 | -1.14% | 6.38 | 1.69% |
| 2025-09-08 | 91.00 | 91.19 | 88.33 | 90.65 | -0.03% | 8.78 | 2.32% |
| 2025-09-05 | 88.00 | 90.88 | 86.03 | 90.68 | +3.75% | 9.76 | 2.61% |
| 2025-09-04 | 92.84 | 93.85 | 85.87 | 87.40 | -5.86% | 12.64 | 3.36% |
| 2025-09-03 | 96.17 | 96.88 | 92.77 | 92.84 | -3.29% | 11.04 | 2.78% |
| 2025-09-02 | 99.00 | 100.38 | 94.58 | 96.00 | -2.75% | 15.97 | 3.91% |
| 2025-09-01 | 102.98 | 104.34 | 97.29 | 98.71 | -1.32% | 13.06 | 3.12% |
| 2025-08-29 | 97.50 | 102.20 | 95.80 | 100.03 | +0.87% | 16.08 | 3.87% |
| 2025-08-28 | 96.00 | 100.39 | 95.05 | 99.17 | +5.33% | 20.92 | 5.07% |
| 2025-08-27 | 90.50 | 102.62 | 90.50 | 94.15 | +5.18% | 27.93 | 6.92% |
| 2025-08-26 | 89.99 | 91.06 | 88.58 | 89.51 | -0.81% | 11.16 | 2.95% |
| 2025-08-25 | 91.98 | 94.50 | 87.80 | 90.24 | +0.20% | 20.19 | 5.32% |
| 2025-08-22 | 86.75 | 90.33 | 86.75 | 90.06 | +2.60% | 19.60 | 5.22% |
| 2025-08-21 | 84.30 | 89.97 | 84.30 | 87.78 | +5.05% | 22.37 | 6.03% |
| 2025-08-20 | 79.03 | 83.65 | 78.26 | 83.56 | +5.03% | 13.88 | 4.06% |