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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.08 | 12.09 | 11.90 | 11.96 | -0.66% | 0.57 | 1.19% |
| 2026-04-20 | 11.84 | 12.07 | 11.83 | 12.04 | +1.78% | 0.88 | 1.84% |
| 2026-04-17 | 12.02 | 12.05 | 11.82 | 11.83 | -1.83% | 0.95 | 2.02% |
| 2026-04-16 | 12.00 | 12.08 | 11.93 | 12.05 | +0.17% | 0.62 | 1.29% |
| 2026-04-15 | 12.18 | 12.18 | 12.00 | 12.03 | -0.50% | 0.59 | 1.23% |
| 2026-04-14 | 11.98 | 12.09 | 11.87 | 12.09 | +1.00% | 0.78 | 1.63% |
| 2026-04-13 | 12.01 | 12.01 | 11.86 | 11.97 | -0.33% | 0.64 | 1.34% |
| 2026-04-10 | 11.95 | 12.12 | 11.90 | 12.01 | +1.09% | 0.71 | 1.48% |
| 2026-04-09 | 12.06 | 12.14 | 11.85 | 11.88 | -2.22% | 0.86 | 1.81% |
| 2026-04-08 | 12.00 | 12.25 | 12.00 | 12.15 | +2.36% | 1.10 | 2.27% |
| 2026-04-07 | 11.90 | 12.08 | 11.75 | 11.87 | +0.51% | 1.08 | 2.28% |
| 2026-04-03 | 12.28 | 12.28 | 11.81 | 11.81 | -3.43% | 0.86 | 1.82% |
| 2026-04-02 | 12.09 | 12.34 | 12.06 | 12.23 | +0.82% | 1.06 | 2.18% |
| 2026-04-01 | 12.26 | 12.31 | 12.02 | 12.13 | +0.25% | 1.74 | 3.60% |
| 2026-03-31 | 12.86 | 12.95 | 12.07 | 12.10 | -7.56% | 3.17 | 6.51% |
| 2026-03-30 | 12.97 | 13.24 | 12.93 | 13.09 | 0.00% | 0.99 | 1.90% |
| 2026-03-27 | 12.80 | 13.15 | 12.72 | 13.09 | +1.63% | 0.91 | 1.76% |
| 2026-03-26 | 13.14 | 13.22 | 12.82 | 12.88 | -1.90% | 0.84 | 1.63% |
| 2026-03-25 | 12.98 | 13.21 | 12.83 | 13.13 | +1.70% | 0.83 | 1.58% |
| 2026-03-24 | 12.96 | 12.98 | 12.63 | 12.91 | +1.33% | 1.03 | 2.02% |