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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 140.71 | 142.27 | 133.84 | 140.02 | -1.93% | 3.68 | 3.03% |
| 2026-01-16 | 133.00 | 145.30 | 132.00 | 142.77 | +7.91% | 6.13 | 4.93% |
| 2026-01-15 | 137.40 | 137.40 | 128.35 | 132.30 | -3.71% | 3.59 | 3.09% |
| 2026-01-14 | 122.30 | 139.80 | 121.00 | 137.40 | +13.18% | 6.18 | 5.33% |
| 2026-01-13 | 124.30 | 125.79 | 121.14 | 121.40 | -3.47% | 2.14 | 1.97% |
| 2026-01-12 | 124.43 | 128.31 | 121.56 | 125.76 | +2.19% | 3.34 | 3.03% |
| 2026-01-09 | 122.77 | 124.50 | 122.00 | 123.07 | -0.87% | 2.11 | 1.94% |
| 2026-01-08 | 125.99 | 130.57 | 123.24 | 124.15 | -1.55% | 2.89 | 2.59% |
| 2026-01-07 | 124.30 | 132.99 | 124.30 | 126.10 | +1.53% | 4.57 | 4.02% |
| 2026-01-06 | 121.79 | 127.80 | 121.79 | 124.20 | +0.32% | 3.41 | 3.11% |
| 2026-01-05 | 115.44 | 124.76 | 114.52 | 123.80 | +7.25% | 3.52 | 3.29% |
| 2025-12-31 | 116.02 | 117.27 | 114.00 | 115.43 | -1.07% | 1.16 | 1.14% |
| 2025-12-30 | 116.99 | 118.12 | 116.08 | 116.68 | -0.62% | 1.30 | 1.25% |
| 2025-12-29 | 117.00 | 119.58 | 116.68 | 117.41 | -0.50% | 1.45 | 1.40% |
| 2025-12-26 | 119.88 | 121.88 | 116.81 | 118.00 | -1.51% | 3.10 | 2.95% |
| 2025-12-25 | 112.22 | 128.00 | 112.22 | 119.81 | +6.76% | 4.41 | 4.13% |
| 2025-12-24 | 108.33 | 115.10 | 108.33 | 112.22 | +4.09% | 2.50 | 2.52% |
| 2025-12-23 | 110.25 | 110.25 | 107.07 | 107.81 | -2.78% | 1.48 | 1.55% |
| 2025-12-22 | 110.00 | 112.34 | 109.51 | 110.89 | +0.81% | 1.50 | 1.53% |
| 2025-12-19 | 113.71 | 114.04 | 109.34 | 110.00 | -2.14% | 1.73 | 1.76% |