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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 93.00 | 95.00 | 92.78 | 93.37 | +1.16% | 0.94 | 1.13% |
| 2025-11-19 | 96.16 | 96.16 | 92.02 | 92.30 | -4.01% | 1.30 | 1.57% |
| 2025-11-18 | 97.25 | 99.25 | 95.53 | 96.16 | -1.58% | 1.20 | 1.40% |
| 2025-11-17 | 100.08 | 100.39 | 97.26 | 97.70 | -2.18% | 1.00 | 1.16% |
| 2025-11-14 | 102.41 | 102.99 | 98.32 | 99.88 | -3.15% | 1.37 | 1.54% |
| 2025-11-13 | 104.90 | 105.27 | 102.03 | 103.13 | -0.57% | 1.44 | 1.58% |
| 2025-11-12 | 99.16 | 106.00 | 99.08 | 103.72 | +3.40% | 2.73 | 2.97% |
| 2025-11-11 | 104.02 | 106.58 | 99.50 | 100.31 | -1.66% | 2.17 | 2.37% |
| 2025-11-10 | 96.19 | 106.08 | 96.19 | 102.00 | +6.04% | 2.32 | 2.58% |
| 2025-11-07 | 97.56 | 97.93 | 96.05 | 96.19 | -1.97% | 0.83 | 0.96% |
| 2025-11-06 | 98.07 | 99.18 | 97.00 | 98.12 | +0.18% | 0.73 | 0.84% |
| 2025-11-05 | 97.80 | 98.46 | 95.71 | 97.94 | -0.52% | 0.87 | 1.02% |
| 2025-11-04 | 101.01 | 102.08 | 97.00 | 98.45 | -2.52% | 1.14 | 1.30% |
| 2025-11-03 | 100.86 | 101.50 | 97.49 | 101.00 | +0.01% | 1.12 | 1.27% |
| 2025-10-31 | 102.11 | 103.44 | 99.80 | 100.99 | -1.10% | 1.21 | 1.35% |
| 2025-10-30 | 106.10 | 106.12 | 101.63 | 102.11 | -3.76% | 1.47 | 1.61% |
| 2025-10-29 | 104.80 | 106.61 | 104.10 | 106.10 | +1.34% | 1.17 | 1.25% |
| 2025-10-28 | 105.02 | 107.28 | 104.05 | 104.70 | -0.29% | 1.26 | 1.34% |
| 2025-10-27 | 104.98 | 106.68 | 103.60 | 105.00 | +1.43% | 1.60 | 1.73% |
| 2025-10-24 | 99.36 | 103.66 | 99.36 | 103.52 | +4.45% | 1.84 | 2.05% |