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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 153.55 | 155.55 | 148.48 | 152.54 | -2.44% | 7.50 | 5.60% |
| 2026-04-21 | 140.30 | 159.98 | 133.31 | 156.36 | +12.01% | 9.32 | 7.20% |
| 2026-04-20 | 153.00 | 153.00 | 137.60 | 139.60 | -9.00% | 6.77 | 5.41% |
| 2026-04-17 | 147.26 | 156.80 | 146.00 | 153.41 | +4.95% | 3.75 | 2.78% |
| 2026-04-16 | 141.28 | 148.31 | 140.00 | 146.18 | +2.35% | 2.70 | 2.10% |
| 2026-04-15 | 145.32 | 147.77 | 142.39 | 142.82 | -1.72% | 2.77 | 2.17% |
| 2026-04-14 | 144.80 | 149.50 | 143.52 | 145.32 | +0.28% | 3.09 | 2.39% |
| 2026-04-13 | 139.47 | 145.85 | 139.47 | 144.92 | +2.93% | 2.90 | 2.28% |
| 2026-04-10 | 140.00 | 148.35 | 139.00 | 140.80 | +1.56% | 3.72 | 2.92% |
| 2026-04-09 | 133.01 | 141.26 | 131.60 | 138.64 | +3.36% | 3.51 | 2.87% |
| 2026-04-08 | 134.88 | 135.59 | 130.29 | 134.13 | +2.39% | 3.41 | 2.89% |
| 2026-04-07 | 128.66 | 134.19 | 127.78 | 131.00 | +2.03% | 2.40 | 2.06% |
| 2026-04-03 | 127.53 | 131.68 | 125.87 | 128.39 | +2.25% | 2.23 | 1.96% |
| 2026-04-02 | 127.80 | 127.80 | 123.10 | 125.56 | -2.67% | 1.79 | 1.61% |
| 2026-04-01 | 128.00 | 132.90 | 126.50 | 129.00 | +3.20% | 2.66 | 2.32% |
| 2026-03-31 | 129.60 | 131.26 | 125.00 | 125.00 | -3.52% | 2.18 | 1.92% |
| 2026-03-30 | 121.13 | 131.58 | 121.13 | 129.56 | +4.84% | 3.31 | 2.93% |
| 2026-03-27 | 115.22 | 127.50 | 114.19 | 123.58 | +5.47% | 2.68 | 2.48% |
| 2026-03-26 | 119.80 | 119.80 | 115.80 | 117.17 | -1.94% | 1.18 | 1.13% |
| 2026-03-25 | 114.63 | 120.32 | 114.63 | 119.49 | +4.10% | 1.67 | 1.59% |