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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 141.88 | 141.88 | 133.90 | 134.29 | -3.56% | 2.64 | 2.19% |
| 2026-02-13 | 137.87 | 142.48 | 137.83 | 139.25 | -0.21% | 2.44 | 1.96% |
| 2026-02-12 | 138.00 | 143.60 | 136.01 | 139.54 | +3.29% | 3.57 | 2.88% |
| 2026-02-11 | 137.01 | 138.74 | 134.60 | 135.10 | -1.34% | 2.29 | 1.90% |
| 2026-02-10 | 143.41 | 143.75 | 136.33 | 136.94 | -2.79% | 3.09 | 2.52% |
| 2026-02-09 | 143.00 | 146.29 | 140.67 | 140.87 | -0.59% | 2.54 | 2.01% |
| 2026-02-06 | 145.24 | 148.50 | 141.50 | 141.70 | -6.59% | 2.72 | 2.13% |
| 2026-02-05 | 145.00 | 153.29 | 144.00 | 151.70 | +2.47% | 3.20 | 2.42% |
| 2026-02-04 | 150.00 | 150.25 | 144.81 | 148.05 | -3.11% | 2.83 | 2.17% |
| 2026-02-03 | 153.87 | 157.88 | 149.02 | 152.80 | +2.62% | 3.79 | 2.79% |
| 2026-02-02 | 165.00 | 165.80 | 148.55 | 148.90 | -10.57% | 5.89 | 4.35% |
| 2026-01-30 | 171.00 | 174.00 | 162.20 | 166.50 | -2.40% | 4.86 | 3.29% |
| 2026-01-29 | 169.04 | 181.00 | 169.04 | 170.59 | +1.56% | 7.52 | 4.83% |
| 2026-01-28 | 159.40 | 183.87 | 159.40 | 167.97 | +7.49% | 8.52 | 5.60% |
| 2026-01-27 | 142.98 | 163.00 | 141.51 | 156.27 | +11.62% | 6.31 | 4.68% |
| 2026-01-26 | 139.00 | 146.44 | 138.30 | 140.00 | -0.28% | 2.84 | 2.24% |
| 2026-01-23 | 140.50 | 143.01 | 138.33 | 140.40 | -2.59% | 2.42 | 1.95% |
| 2026-01-22 | 139.00 | 149.00 | 132.67 | 144.13 | +4.79% | 4.70 | 3.78% |
| 2026-01-21 | 131.32 | 138.28 | 130.58 | 137.54 | +3.63% | 2.58 | 2.17% |
| 2026-01-20 | 138.34 | 143.01 | 131.00 | 132.72 | -5.21% | 3.27 | 2.71% |