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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.15 | 13.38 | 13.12 | 13.19 | +0.30% | 1.07 | 2.04% |
| 2025-07-21 | 13.28 | 13.30 | 13.11 | 13.15 | -0.68% | 1.04 | 1.97% |
| 2025-07-18 | 13.30 | 13.40 | 13.21 | 13.24 | -0.60% | 0.77 | 1.46% |
| 2025-07-17 | 13.51 | 13.58 | 13.24 | 13.32 | -1.33% | 1.22 | 2.30% |
| 2025-07-16 | 13.45 | 13.72 | 13.23 | 13.50 | 0.00% | 1.54 | 2.86% |
| 2025-07-15 | 13.39 | 13.52 | 13.17 | 13.50 | +0.45% | 1.98 | 3.72% |
| 2025-07-14 | 13.35 | 13.62 | 13.31 | 13.44 | +0.52% | 1.59 | 2.97% |
| 2025-07-11 | 13.68 | 14.00 | 13.34 | 13.37 | -0.22% | 2.40 | 4.43% |
| 2025-07-10 | 13.46 | 13.73 | 13.13 | 13.40 | -1.69% | 3.00 | 5.60% |
| 2025-07-09 | 13.83 | 14.36 | 13.48 | 13.63 | -1.37% | 3.35 | 6.07% |
| 2025-07-08 | 13.21 | 14.19 | 13.01 | 13.82 | +4.70% | 3.29 | 6.01% |
| 2025-07-07 | 13.50 | 13.81 | 13.13 | 13.20 | -3.01% | 2.68 | 5.03% |
| 2025-07-04 | 12.96 | 13.76 | 12.88 | 13.61 | +4.29% | 3.52 | 6.58% |
| 2025-07-03 | 12.86 | 13.19 | 12.78 | 13.05 | +2.19% | 2.05 | 3.95% |
| 2025-07-02 | 12.73 | 12.88 | 12.48 | 12.77 | -0.78% | 2.16 | 4.28% |
| 2025-07-01 | 12.19 | 13.28 | 12.08 | 12.87 | +6.19% | 2.76 | 5.49% |
| 2025-06-30 | 12.20 | 12.28 | 11.97 | 12.12 | -0.74% | 0.82 | 1.71% |
| 2025-06-27 | 12.03 | 12.25 | 11.97 | 12.21 | +1.33% | 1.02 | 2.11% |
| 2025-06-26 | 12.07 | 12.13 | 11.93 | 12.05 | -0.58% | 1.01 | 2.11% |
| 2025-06-25 | 12.41 | 12.49 | 12.03 | 12.12 | -2.26% | 1.25 | 2.58% |