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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 84.74 | 85.66 | 83.80 | 84.04 | -0.80% | 0.82 | 1.10% |
| 2025-07-22 | 84.70 | 86.20 | 84.31 | 84.72 | -0.02% | 0.94 | 1.25% |
| 2025-07-21 | 83.60 | 85.00 | 83.40 | 84.74 | +1.21% | 0.60 | 0.81% |
| 2025-07-18 | 84.59 | 85.23 | 83.31 | 83.73 | -1.02% | 0.65 | 0.88% |
| 2025-07-17 | 84.20 | 84.68 | 83.58 | 84.59 | +0.19% | 0.59 | 0.80% |
| 2025-07-16 | 83.97 | 86.15 | 83.56 | 84.43 | +0.51% | 0.63 | 0.84% |
| 2025-07-15 | 85.02 | 85.47 | 82.80 | 84.00 | -1.52% | 0.74 | 1.00% |
| 2025-07-14 | 84.90 | 85.68 | 84.10 | 85.30 | +0.47% | 0.72 | 0.97% |
| 2025-07-11 | 81.17 | 85.85 | 80.62 | 84.90 | +4.67% | 1.36 | 1.84% |
| 2025-07-10 | 83.25 | 83.25 | 80.95 | 81.11 | -2.11% | 0.61 | 0.85% |
| 2025-07-09 | 83.78 | 83.99 | 82.70 | 82.86 | -1.09% | 0.32 | 0.44% |
| 2025-07-08 | 82.79 | 83.99 | 82.10 | 83.77 | +1.60% | 0.46 | 0.62% |
| 2025-07-07 | 83.61 | 83.61 | 81.77 | 82.45 | -1.58% | 0.50 | 0.68% |
| 2025-07-04 | 83.64 | 84.68 | 82.60 | 83.77 | +0.23% | 0.58 | 0.79% |
| 2025-07-03 | 84.60 | 84.60 | 83.40 | 83.58 | -0.50% | 0.53 | 0.72% |
| 2025-07-02 | 86.71 | 86.71 | 83.95 | 84.00 | -3.31% | 0.70 | 0.94% |
| 2025-07-01 | 88.23 | 88.23 | 86.71 | 86.88 | -1.08% | 0.58 | 0.75% |
| 2025-06-30 | 87.89 | 88.58 | 86.90 | 87.83 | +0.84% | 0.57 | 0.74% |
| 2025-06-27 | 86.55 | 88.07 | 86.34 | 87.10 | +1.65% | 0.89 | 1.15% |
| 2025-06-26 | 87.82 | 87.82 | 85.50 | 85.69 | -1.92% | 0.97 | 1.28% |