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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.44 | 13.98 | 13.37 | 13.62 | +1.04% | 2.46 | 4.54% |
| 2026-01-15 | 13.57 | 13.70 | 13.41 | 13.48 | -2.18% | 2.38 | 4.42% |
| 2026-01-14 | 13.60 | 14.09 | 13.35 | 13.78 | +5.67% | 5.46 | 10.04% |
| 2026-01-13 | 12.96 | 13.22 | 12.92 | 13.04 | +0.15% | 1.08 | 2.07% |
| 2026-01-12 | 13.17 | 13.19 | 12.88 | 13.02 | -0.91% | 1.04 | 2.02% |
| 2026-01-09 | 13.04 | 13.15 | 13.00 | 13.14 | +0.61% | 0.71 | 1.36% |
| 2026-01-08 | 13.01 | 13.13 | 12.91 | 13.06 | +0.54% | 0.90 | 1.74% |
| 2026-01-07 | 12.86 | 13.07 | 12.84 | 12.99 | +0.70% | 0.77 | 1.50% |
| 2026-01-06 | 12.79 | 12.94 | 12.72 | 12.90 | +0.55% | 0.77 | 1.50% |
| 2026-01-05 | 12.44 | 12.88 | 12.41 | 12.83 | +3.38% | 0.96 | 1.89% |
| 2025-12-31 | 12.39 | 12.44 | 12.30 | 12.41 | +0.24% | 0.51 | 1.03% |
| 2025-12-30 | 12.50 | 12.54 | 12.35 | 12.38 | -1.28% | 0.76 | 1.55% |
| 2025-12-29 | 12.77 | 12.77 | 12.50 | 12.54 | -1.42% | 0.87 | 1.72% |
| 2025-12-26 | 12.77 | 12.88 | 12.65 | 12.72 | -0.78% | 0.55 | 1.09% |
| 2025-12-25 | 12.82 | 12.88 | 12.76 | 12.82 | -0.08% | 0.47 | 0.92% |
| 2025-12-24 | 13.00 | 13.01 | 12.75 | 12.83 | -0.93% | 0.62 | 1.22% |
| 2025-12-23 | 13.05 | 13.07 | 12.81 | 12.95 | -0.54% | 0.80 | 1.55% |
| 2025-12-22 | 12.89 | 13.08 | 12.80 | 13.02 | +0.93% | 1.00 | 1.95% |
| 2025-12-19 | 12.82 | 12.97 | 12.67 | 12.90 | +0.62% | 0.74 | 1.45% |
| 2025-12-18 | 12.82 | 12.95 | 12.72 | 12.82 | 0.00% | 0.62 | 1.21% |