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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.38 | 13.45 | 12.66 | 12.74 | -6.46% | 1.52 | 2.94% |
| 2026-03-20 | 13.54 | 13.95 | 13.36 | 13.62 | +1.41% | 1.57 | 2.88% |
| 2026-03-19 | 13.82 | 13.85 | 13.37 | 13.43 | -4.00% | 1.23 | 2.28% |
| 2026-03-18 | 13.95 | 14.01 | 13.76 | 13.99 | +1.01% | 1.14 | 2.06% |
| 2026-03-17 | 14.42 | 14.56 | 13.81 | 13.85 | -4.02% | 1.93 | 3.44% |
| 2026-03-16 | 14.68 | 15.07 | 14.36 | 14.43 | -1.57% | 2.60 | 4.47% |
| 2026-03-13 | 15.60 | 15.65 | 14.51 | 14.66 | -6.68% | 3.95 | 6.68% |
| 2026-03-12 | 14.50 | 15.80 | 14.46 | 15.71 | +7.75% | 4.34 | 7.08% |
| 2026-03-11 | 14.45 | 14.65 | 14.28 | 14.58 | +0.97% | 1.34 | 2.31% |
| 2026-03-10 | 14.40 | 14.49 | 14.17 | 14.44 | -0.41% | 1.37 | 2.40% |
| 2026-03-09 | 14.05 | 14.52 | 14.00 | 14.50 | +2.84% | 2.18 | 3.82% |
| 2026-03-06 | 13.65 | 14.26 | 13.56 | 14.10 | +2.99% | 1.58 | 2.83% |
| 2026-03-05 | 13.88 | 13.97 | 13.58 | 13.69 | -0.07% | 1.17 | 2.15% |
| 2026-03-04 | 13.71 | 14.01 | 13.66 | 13.70 | -0.72% | 1.40 | 2.54% |
| 2026-03-03 | 14.39 | 14.58 | 13.80 | 13.80 | -4.30% | 1.64 | 2.92% |
| 2026-03-02 | 14.33 | 14.55 | 14.21 | 14.42 | -0.48% | 1.83 | 3.18% |
| 2026-02-27 | 13.96 | 14.60 | 13.95 | 14.49 | +2.77% | 2.31 | 4.02% |
| 2026-02-26 | 13.82 | 14.15 | 13.76 | 14.10 | +1.95% | 1.56 | 2.81% |
| 2026-02-25 | 13.79 | 13.94 | 13.73 | 13.83 | +0.29% | 1.07 | 1.94% |
| 2026-02-24 | 13.60 | 13.85 | 13.54 | 13.79 | +1.85% | 0.89 | 1.62% |