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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 104.38 | 105.49 | 99.01 | 104.35 | -1.33% | 4.45 | 4.99% |
| 2025-08-19 | 105.90 | 107.90 | 104.20 | 105.76 | -0.82% | 2.76 | 2.97% |
| 2025-08-18 | 100.50 | 109.99 | 99.50 | 106.63 | +6.44% | 6.65 | 7.18% |
| 2025-08-15 | 89.93 | 100.49 | 89.93 | 100.18 | +9.86% | 5.88 | 6.90% |
| 2025-08-14 | 91.10 | 91.90 | 89.61 | 91.19 | 0.00% | 2.75 | 3.44% |
| 2025-08-13 | 90.60 | 91.34 | 89.50 | 91.19 | +0.52% | 2.05 | 2.57% |
| 2025-08-12 | 91.88 | 91.98 | 89.51 | 90.72 | -1.25% | 2.27 | 2.85% |
| 2025-08-11 | 91.77 | 98.98 | 90.51 | 91.87 | +2.42% | 3.38 | 4.12% |
| 2025-08-08 | 94.49 | 94.49 | 89.16 | 89.70 | -5.66% | 2.10 | 2.62% |
| 2025-08-07 | 92.80 | 95.27 | 92.70 | 95.08 | +2.37% | 1.61 | 1.94% |
| 2025-08-06 | 92.20 | 93.38 | 90.77 | 92.88 | +0.74% | 1.11 | 1.37% |
| 2025-08-05 | 94.72 | 94.73 | 91.00 | 92.20 | -2.66% | 1.78 | 2.19% |
| 2025-08-04 | 95.55 | 96.30 | 93.51 | 94.72 | -1.16% | 1.65 | 1.98% |
| 2025-08-01 | 92.82 | 97.00 | 91.80 | 95.83 | +3.24% | 1.94 | 2.34% |
| 2025-07-31 | 91.54 | 95.68 | 91.54 | 92.82 | +0.26% | 1.69 | 2.04% |
| 2025-07-30 | 89.99 | 93.80 | 89.11 | 92.58 | +2.88% | 2.07 | 2.55% |
| 2025-07-29 | 86.49 | 90.00 | 86.00 | 89.99 | +4.02% | 1.48 | 1.89% |
| 2025-07-28 | 87.64 | 87.77 | 86.20 | 86.51 | -0.79% | 0.88 | 1.16% |
| 2025-07-25 | 84.85 | 87.20 | 84.84 | 87.20 | +2.77% | 1.36 | 1.79% |
| 2025-07-24 | 83.51 | 85.39 | 83.51 | 84.85 | +0.96% | 0.61 | 0.81% |