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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 86.29 | 87.39 | 85.61 | 87.37 | +1.74% | 0.83 | 1.09% |
| 2025-06-24 | 85.70 | 86.66 | 84.70 | 85.88 | +1.14% | 0.70 | 0.93% |
| 2025-06-23 | 83.20 | 85.68 | 83.20 | 84.91 | +1.01% | 0.49 | 0.66% |
| 2025-06-20 | 84.20 | 86.10 | 83.79 | 84.06 | -0.79% | 0.41 | 0.55% |
| 2025-06-19 | 84.03 | 85.88 | 84.03 | 84.73 | +0.04% | 0.49 | 0.65% |
| 2025-06-18 | 84.32 | 85.11 | 82.90 | 84.70 | +0.57% | 0.47 | 0.63% |
| 2025-06-17 | 85.09 | 86.42 | 83.65 | 84.22 | -0.92% | 0.48 | 0.65% |
| 2025-06-16 | 84.32 | 85.76 | 84.32 | 85.00 | +0.31% | 0.29 | 0.39% |
| 2025-06-13 | 85.31 | 85.85 | 83.58 | 84.74 | -1.35% | 0.68 | 0.92% |
| 2025-06-12 | 85.43 | 86.57 | 84.98 | 85.90 | -0.02% | 0.40 | 0.53% |
| 2025-06-11 | 85.55 | 87.17 | 85.55 | 85.92 | +0.40% | 0.58 | 0.77% |
| 2025-06-10 | 88.60 | 88.99 | 85.02 | 85.58 | -3.48% | 0.89 | 1.18% |
| 2025-06-09 | 88.28 | 89.24 | 87.71 | 88.67 | +0.38% | 0.67 | 0.86% |
| 2025-06-06 | 90.82 | 91.10 | 87.23 | 88.33 | -2.73% | 0.91 | 1.17% |
| 2025-06-05 | 90.00 | 91.28 | 88.00 | 90.81 | +0.98% | 1.16 | 1.48% |
| 2025-06-04 | 91.00 | 92.76 | 89.66 | 89.93 | -0.72% | 0.82 | 1.03% |
| 2025-06-03 | 90.99 | 93.80 | 90.47 | 90.58 | +0.56% | 0.90 | 1.11% |
| 2025-05-30 | 92.29 | 92.74 | 90.02 | 90.08 | -3.04% | 0.56 | 0.70% |
| 2025-05-29 | 91.50 | 93.23 | 90.10 | 92.90 | +1.17% | 0.85 | 1.05% |
| 2025-05-28 | 91.58 | 92.95 | 90.11 | 91.83 | +0.45% | 0.45 | 0.56% |