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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.72 | 13.85 | 13.51 | 13.54 | -1.88% | 0.80 | 1.47% |
| 2026-02-12 | 13.64 | 13.92 | 13.46 | 13.80 | +1.10% | 1.45 | 2.67% |
| 2026-02-11 | 13.74 | 13.78 | 13.63 | 13.65 | -0.36% | 0.69 | 1.26% |
| 2026-02-10 | 13.85 | 13.93 | 13.67 | 13.70 | -1.37% | 1.16 | 2.13% |
| 2026-02-09 | 13.99 | 13.99 | 13.79 | 13.89 | -0.14% | 1.32 | 2.38% |
| 2026-02-06 | 13.49 | 14.13 | 13.46 | 13.91 | +2.81% | 2.58 | 4.65% |
| 2026-02-05 | 13.53 | 13.91 | 13.49 | 13.53 | -0.22% | 1.51 | 2.77% |
| 2026-02-04 | 13.56 | 13.68 | 13.47 | 13.56 | +0.30% | 0.79 | 1.47% |
| 2026-02-03 | 13.42 | 13.54 | 13.30 | 13.52 | +1.12% | 1.20 | 2.25% |
| 2026-02-02 | 13.43 | 13.74 | 13.35 | 13.37 | -1.33% | 1.75 | 3.25% |
| 2026-01-30 | 13.42 | 13.65 | 13.28 | 13.55 | +0.82% | 1.40 | 2.59% |
| 2026-01-29 | 13.59 | 13.61 | 13.35 | 13.44 | -1.10% | 1.27 | 2.37% |
| 2026-01-28 | 13.66 | 13.71 | 13.55 | 13.59 | -0.51% | 1.01 | 1.86% |
| 2026-01-27 | 13.92 | 13.95 | 13.53 | 13.66 | -2.08% | 1.51 | 2.77% |
| 2026-01-26 | 13.85 | 14.03 | 13.68 | 13.95 | +0.22% | 2.09 | 3.78% |
| 2026-01-23 | 14.05 | 14.05 | 13.86 | 13.92 | -0.57% | 1.61 | 2.90% |
| 2026-01-22 | 13.98 | 14.05 | 13.90 | 14.00 | +0.65% | 1.44 | 2.58% |
| 2026-01-21 | 14.08 | 14.24 | 13.88 | 13.91 | -2.04% | 2.27 | 4.08% |
| 2026-01-20 | 13.76 | 14.22 | 13.74 | 14.20 | +3.35% | 3.47 | 6.18% |
| 2026-01-19 | 13.65 | 13.85 | 13.59 | 13.74 | +0.88% | 2.31 | 4.22% |