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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.99 | 14.25 | 13.90 | 13.93 | -0.50% | 1.36 | 2.43% |
| 2025-08-18 | 13.83 | 14.02 | 13.70 | 14.00 | +1.30% | 1.52 | 2.76% |
| 2025-08-15 | 13.59 | 13.88 | 13.52 | 13.82 | +1.62% | 1.36 | 2.50% |
| 2025-08-14 | 13.56 | 13.66 | 13.41 | 13.60 | +0.15% | 1.15 | 2.13% |
| 2025-08-13 | 13.71 | 13.87 | 13.47 | 13.58 | -1.02% | 1.52 | 2.82% |
| 2025-08-12 | 13.81 | 14.44 | 13.64 | 13.72 | +1.71% | 2.78 | 4.98% |
| 2025-08-11 | 13.21 | 13.56 | 13.21 | 13.49 | +2.04% | 1.29 | 2.43% |
| 2025-08-08 | 13.19 | 13.26 | 13.14 | 13.22 | +0.23% | 0.65 | 1.23% |
| 2025-08-07 | 13.33 | 13.40 | 13.17 | 13.19 | -1.35% | 0.88 | 1.67% |
| 2025-08-06 | 13.56 | 13.61 | 13.27 | 13.37 | -0.89% | 0.93 | 1.76% |
| 2025-08-05 | 13.16 | 13.61 | 13.10 | 13.49 | +2.43% | 1.60 | 3.01% |
| 2025-08-04 | 13.39 | 13.40 | 13.08 | 13.17 | -1.94% | 1.31 | 2.50% |
| 2025-08-01 | 13.10 | 13.75 | 13.10 | 13.43 | +2.21% | 2.13 | 3.97% |
| 2025-07-31 | 13.14 | 13.32 | 13.06 | 13.14 | 0.00% | 1.00 | 1.91% |
| 2025-07-30 | 13.18 | 13.31 | 13.05 | 13.14 | -0.68% | 0.85 | 1.63% |
| 2025-07-29 | 13.27 | 13.34 | 13.05 | 13.23 | +0.15% | 0.85 | 1.61% |
| 2025-07-28 | 13.18 | 13.34 | 12.96 | 13.21 | +0.69% | 1.25 | 2.39% |
| 2025-07-25 | 13.09 | 13.28 | 13.01 | 13.12 | 0.00% | 0.89 | 1.69% |
| 2025-07-24 | 13.11 | 13.15 | 12.93 | 13.12 | +0.54% | 0.88 | 1.70% |
| 2025-07-23 | 13.17 | 13.25 | 13.03 | 13.05 | -1.06% | 0.90 | 1.73% |