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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.15 | 12.49 | 12.08 | 12.40 | +2.06% | 1.40 | 2.86% |
| 2025-06-23 | 12.04 | 12.19 | 11.86 | 12.15 | -0.82% | 1.64 | 3.44% |
| 2025-06-20 | 11.86 | 12.79 | 11.85 | 12.25 | +2.08% | 3.15 | 6.42% |
| 2025-06-19 | 11.91 | 12.08 | 11.70 | 12.00 | +0.25% | 1.66 | 3.52% |
| 2025-06-18 | 11.90 | 12.07 | 11.71 | 11.97 | +0.17% | 1.78 | 3.76% |
| 2025-06-17 | 11.28 | 12.03 | 11.19 | 11.95 | +6.03% | 3.76 | 8.11% |
| 2025-06-16 | 10.82 | 11.39 | 10.79 | 11.27 | +4.35% | 1.85 | 4.13% |
| 2025-06-13 | 11.08 | 11.09 | 10.80 | 10.80 | -2.62% | 0.83 | 1.91% |
| 2025-06-12 | 11.18 | 11.24 | 10.95 | 11.09 | -0.89% | 0.95 | 2.15% |
| 2025-06-11 | 11.26 | 11.36 | 11.18 | 11.19 | -0.80% | 0.75 | 1.67% |
| 2025-06-10 | 11.30 | 11.39 | 11.15 | 11.28 | -0.53% | 1.27 | 2.82% |
| 2025-06-09 | 11.25 | 11.41 | 11.18 | 11.34 | +0.89% | 0.85 | 1.89% |
| 2025-06-06 | 11.27 | 11.37 | 11.19 | 11.24 | -0.27% | 0.96 | 2.15% |
| 2025-06-05 | 11.70 | 11.79 | 11.21 | 11.27 | -3.68% | 1.79 | 3.94% |
| 2025-06-04 | 11.39 | 11.74 | 11.28 | 11.70 | +2.90% | 1.82 | 3.95% |
| 2025-06-03 | 11.13 | 11.43 | 11.10 | 11.37 | +1.43% | 1.28 | 2.85% |
| 2025-05-30 | 11.12 | 11.39 | 11.11 | 11.21 | +0.72% | 1.14 | 2.53% |
| 2025-05-29 | 11.09 | 11.19 | 10.95 | 11.13 | +0.09% | 0.92 | 2.09% |
| 2025-05-28 | 11.27 | 11.39 | 11.08 | 11.12 | -1.33% | 0.94 | 2.11% |
| 2025-05-27 | 10.82 | 11.33 | 10.78 | 11.27 | +3.97% | 1.68 | 3.80% |