晶丰明源 sh.688368
232.70
+13.47%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 205.12 | 244.88 | 205.09 | 232.70 | +13.47% | 11.93 | 5.87% |
| 2026-05-22 | 200.49 | 216.88 | 199.00 | 205.07 | +3.54% | 9.58 | 5.19% |
| 2026-05-21 | 213.69 | 214.99 | 197.01 | 198.05 | -6.20% | 10.48 | 5.70% |
| 2026-05-20 | 199.96 | 217.77 | 199.23 | 211.13 | +8.75% | 11.45 | 6.18% |
| 2026-05-19 | 191.06 | 195.99 | 184.03 | 194.15 | +0.57% | 7.73 | 4.62% |
| 2026-05-18 | 185.10 | 207.77 | 185.00 | 193.05 | +4.92% | 10.52 | 5.96% |
| 2026-05-15 | 188.98 | 197.28 | 180.00 | 184.00 | -2.08% | 9.52 | 5.72% |
| 2026-05-14 | 166.99 | 194.99 | 166.00 | 187.90 | +13.71% | 12.55 | 7.92% |
| 2026-05-13 | 163.30 | 166.60 | 162.06 | 165.24 | -3.37% | 5.09 | 3.50% |
| 2026-05-12 | 167.16 | 173.88 | 163.00 | 171.00 | +1.62% | 5.68 | 3.81% |
| 2026-05-11 | 167.60 | 170.56 | 162.55 | 168.27 | +3.08% | 5.84 | 3.95% |
| 2026-05-08 | 166.07 | 167.48 | 160.24 | 163.25 | -1.64% | 4.45 | 3.08% |
| 2026-05-07 | 165.00 | 169.69 | 162.01 | 165.97 | +1.11% | 5.08 | 3.44% |
| 2026-05-06 | 159.00 | 172.00 | 156.00 | 164.15 | +6.38% | 7.96 | 5.44% |
| 2026-04-30 | 147.02 | 156.70 | 147.02 | 154.30 | +5.50% | 6.58 | 4.87% |
| 2026-04-29 | 145.50 | 147.91 | 142.83 | 146.25 | -1.24% | 2.87 | 2.22% |
| 2026-04-28 | 151.00 | 154.96 | 145.50 | 148.08 | -4.53% | 5.56 | 4.17% |
| 2026-04-27 | 147.41 | 158.00 | 144.00 | 155.10 | +5.94% | 6.42 | 4.82% |
| 2026-04-24 | 145.98 | 152.85 | 145.00 | 146.40 | +2.64% | 6.34 | 4.81% |
| 2026-04-23 | 152.58 | 153.87 | 141.80 | 142.63 | -6.50% | 5.67 | 4.37% |