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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 100.07 | 100.28 | 95.98 | 99.11 | -1.84% | 1.90 | 2.20% |
| 2025-10-22 | 102.80 | 102.94 | 100.48 | 100.97 | -2.09% | 1.18 | 1.31% |
| 2025-10-21 | 103.65 | 103.93 | 102.02 | 103.13 | -0.07% | 1.09 | 1.20% |
| 2025-10-20 | 102.37 | 104.90 | 101.60 | 103.20 | +1.83% | 1.11 | 1.21% |
| 2025-10-17 | 105.10 | 106.85 | 100.46 | 101.35 | -4.88% | 2.00 | 2.21% |
| 2025-10-16 | 107.90 | 109.79 | 105.73 | 106.55 | -1.25% | 1.53 | 1.61% |
| 2025-10-15 | 107.00 | 108.95 | 104.56 | 107.90 | +0.84% | 1.91 | 2.01% |
| 2025-10-14 | 114.31 | 115.16 | 106.83 | 107.00 | -5.93% | 2.68 | 2.75% |
| 2025-10-13 | 109.00 | 114.17 | 107.20 | 113.74 | +0.74% | 2.42 | 2.44% |
| 2025-10-10 | 116.00 | 117.49 | 111.33 | 112.90 | -3.96% | 3.13 | 3.11% |
| 2025-10-09 | 117.00 | 122.77 | 116.21 | 117.56 | +1.49% | 3.80 | 3.60% |
| 2025-09-30 | 114.88 | 119.00 | 114.09 | 115.83 | +0.88% | 2.56 | 2.47% |
| 2025-09-29 | 115.00 | 117.21 | 113.00 | 114.82 | -0.59% | 2.39 | 2.35% |
| 2025-09-26 | 117.00 | 120.40 | 114.98 | 115.50 | -1.28% | 3.63 | 3.52% |
| 2025-09-25 | 110.77 | 120.50 | 110.77 | 117.00 | +4.99% | 5.47 | 5.33% |
| 2025-09-24 | 110.10 | 114.00 | 107.11 | 111.44 | +1.21% | 4.87 | 4.97% |
| 2025-09-23 | 103.82 | 111.44 | 102.08 | 110.11 | +6.13% | 4.44 | 4.75% |
| 2025-09-22 | 99.08 | 103.99 | 99.08 | 103.75 | +4.73% | 3.35 | 3.71% |
| 2025-09-19 | 99.98 | 101.86 | 98.58 | 99.06 | -0.91% | 1.84 | 2.09% |
| 2025-09-18 | 101.05 | 103.80 | 98.55 | 99.97 | -1.14% | 2.87 | 3.21% |