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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 115.50 | 116.00 | 111.00 | 114.78 | +2.03% | 1.29 | 1.28% |
| 2026-03-23 | 119.00 | 120.00 | 111.82 | 112.50 | -7.57% | 2.22 | 2.17% |
| 2026-03-20 | 123.90 | 127.60 | 121.58 | 121.72 | -1.76% | 1.69 | 1.53% |
| 2026-03-19 | 125.44 | 126.50 | 123.01 | 123.90 | -3.83% | 1.67 | 1.52% |
| 2026-03-18 | 123.08 | 131.79 | 123.08 | 128.83 | +5.12% | 2.53 | 2.23% |
| 2026-03-17 | 127.80 | 127.80 | 122.00 | 122.56 | -3.72% | 1.21 | 1.10% |
| 2026-03-16 | 125.81 | 127.71 | 121.56 | 127.30 | +1.18% | 1.82 | 1.65% |
| 2026-03-13 | 128.06 | 128.94 | 125.58 | 125.81 | -2.55% | 1.23 | 1.10% |
| 2026-03-12 | 130.51 | 132.90 | 127.05 | 129.10 | -1.59% | 1.89 | 1.65% |
| 2026-03-11 | 133.83 | 136.26 | 130.88 | 131.19 | -1.71% | 1.90 | 1.61% |
| 2026-03-10 | 130.00 | 134.60 | 129.91 | 133.47 | +4.59% | 2.22 | 1.89% |
| 2026-03-09 | 128.54 | 128.54 | 123.08 | 127.61 | -2.59% | 2.26 | 2.02% |
| 2026-03-06 | 128.03 | 132.71 | 128.00 | 131.00 | +1.18% | 2.01 | 1.74% |
| 2026-03-05 | 126.00 | 133.15 | 126.00 | 129.47 | +4.75% | 3.01 | 2.60% |
| 2026-03-04 | 123.78 | 127.37 | 123.02 | 123.60 | -2.08% | 1.50 | 1.35% |
| 2026-03-03 | 133.99 | 133.99 | 125.65 | 126.22 | -3.65% | 2.69 | 2.35% |
| 2026-03-02 | 133.20 | 135.53 | 129.33 | 131.00 | -2.53% | 1.93 | 1.66% |
| 2026-02-27 | 131.90 | 135.35 | 130.62 | 134.40 | +0.52% | 1.69 | 1.43% |
| 2026-02-26 | 134.79 | 135.79 | 131.57 | 133.71 | -0.80% | 2.26 | 1.91% |
| 2026-02-25 | 134.29 | 136.50 | 132.28 | 134.79 | +0.37% | 2.15 | 1.81% |