晨光生物 sz.300138
10.49
-0.19%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.64 | 10.64 | 10.45 | 10.49 | -0.19% | 0.42 | 1.00% |
| 2026-05-21 | 10.79 | 10.94 | 10.49 | 10.51 | -1.78% | 0.56 | 1.32% |
| 2026-05-20 | 11.18 | 11.21 | 10.96 | 11.00 | -1.26% | 0.48 | 1.09% |
| 2026-05-19 | 11.00 | 11.15 | 11.00 | 11.14 | +1.27% | 0.44 | 1.00% |
| 2026-05-18 | 11.16 | 11.16 | 10.93 | 11.00 | -1.35% | 0.66 | 1.50% |
| 2026-05-15 | 11.38 | 11.40 | 11.11 | 11.15 | -2.71% | 0.85 | 1.90% |
| 2026-05-14 | 11.39 | 11.62 | 11.30 | 11.46 | +1.42% | 1.28 | 2.80% |
| 2026-05-13 | 11.11 | 11.40 | 11.07 | 11.30 | +1.80% | 0.83 | 1.85% |
| 2026-05-12 | 11.41 | 11.46 | 11.09 | 11.10 | -2.89% | 1.00 | 2.24% |
| 2026-05-11 | 11.41 | 11.46 | 11.32 | 11.43 | +0.18% | 0.61 | 1.34% |
| 2026-05-08 | 11.25 | 11.48 | 11.21 | 11.41 | +1.42% | 0.79 | 1.74% |
| 2026-05-07 | 11.28 | 11.41 | 11.15 | 11.25 | -0.35% | 0.83 | 1.85% |
| 2026-05-06 | 11.67 | 11.70 | 11.25 | 11.29 | -2.08% | 1.34 | 2.96% |
| 2026-04-30 | 11.67 | 11.73 | 11.49 | 11.53 | -1.37% | 0.64 | 1.39% |
| 2026-04-29 | 11.43 | 11.73 | 11.38 | 11.69 | +2.81% | 0.70 | 1.50% |
| 2026-04-28 | 11.60 | 11.66 | 11.37 | 11.37 | -2.40% | 0.68 | 1.49% |
| 2026-04-27 | 11.60 | 11.68 | 11.42 | 11.65 | +0.43% | 0.67 | 1.45% |
| 2026-04-24 | 11.64 | 11.66 | 11.47 | 11.60 | -1.19% | 0.61 | 1.33% |
| 2026-04-23 | 11.99 | 12.11 | 11.71 | 11.74 | -2.09% | 0.81 | 1.72% |
| 2026-04-22 | 11.96 | 12.06 | 11.81 | 11.99 | +0.25% | 0.68 | 1.43% |