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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 113.00 | 114.56 | 111.60 | 112.41 | -2.25% | 1.82 | 1.82% |
| 2025-12-17 | 114.45 | 116.40 | 112.12 | 115.00 | +0.44% | 1.95 | 1.94% |
| 2025-12-16 | 117.00 | 117.85 | 114.00 | 114.50 | -3.46% | 2.70 | 2.64% |
| 2025-12-15 | 117.00 | 121.33 | 110.00 | 118.60 | +2.22% | 6.15 | 6.06% |
| 2025-12-12 | 97.00 | 116.02 | 96.69 | 116.02 | +20.00% | 6.40 | 6.56% |
| 2025-12-11 | 98.00 | 98.27 | 96.68 | 96.68 | -1.19% | 0.54 | 0.63% |
| 2025-12-10 | 96.21 | 97.86 | 95.15 | 97.84 | +1.29% | 0.75 | 0.88% |
| 2025-12-09 | 97.98 | 98.53 | 96.00 | 96.59 | -1.62% | 0.52 | 0.60% |
| 2025-12-08 | 96.99 | 98.60 | 96.65 | 98.18 | +0.83% | 0.68 | 0.79% |
| 2025-12-05 | 94.09 | 97.49 | 93.45 | 97.37 | +3.10% | 1.00 | 1.18% |
| 2025-12-04 | 94.37 | 95.30 | 93.18 | 94.44 | -0.59% | 0.48 | 0.57% |
| 2025-12-03 | 94.40 | 95.50 | 93.75 | 95.00 | +0.22% | 0.55 | 0.66% |
| 2025-12-02 | 95.64 | 95.64 | 93.50 | 94.79 | -0.89% | 0.66 | 0.78% |
| 2025-12-01 | 93.08 | 97.07 | 92.18 | 95.64 | +3.75% | 1.11 | 1.32% |
| 2025-11-28 | 91.71 | 92.84 | 91.01 | 92.18 | +0.23% | 0.46 | 0.57% |
| 2025-11-27 | 93.00 | 94.67 | 91.81 | 91.97 | -1.25% | 0.67 | 0.81% |
| 2025-11-26 | 90.67 | 94.18 | 90.67 | 93.13 | +1.98% | 0.76 | 0.92% |
| 2025-11-25 | 90.32 | 92.99 | 90.32 | 91.32 | +0.93% | 0.55 | 0.68% |
| 2025-11-24 | 89.08 | 90.96 | 88.50 | 90.48 | +1.80% | 0.54 | 0.68% |
| 2025-11-21 | 91.99 | 93.29 | 87.50 | 88.88 | -4.81% | 1.19 | 1.49% |