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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.87 | 12.88 | 12.61 | 12.65 | -1.71% | 0.71 | 1.40% |
| 2025-11-18 | 12.93 | 12.99 | 12.81 | 12.87 | -0.69% | 0.71 | 1.37% |
| 2025-11-17 | 13.32 | 13.36 | 12.95 | 12.96 | -2.34% | 1.11 | 2.13% |
| 2025-11-14 | 13.48 | 13.67 | 13.24 | 13.27 | -2.21% | 1.03 | 1.93% |
| 2025-11-13 | 13.49 | 13.60 | 13.36 | 13.57 | +0.22% | 1.23 | 2.29% |
| 2025-11-12 | 13.62 | 13.78 | 13.48 | 13.54 | +1.12% | 1.62 | 3.00% |
| 2025-11-11 | 13.16 | 13.45 | 13.02 | 13.39 | +1.90% | 1.50 | 2.84% |
| 2025-11-10 | 13.07 | 13.18 | 12.96 | 13.14 | +0.77% | 0.94 | 1.81% |
| 2025-11-07 | 13.12 | 13.14 | 12.95 | 13.04 | -0.46% | 0.78 | 1.49% |
| 2025-11-06 | 13.05 | 13.14 | 12.93 | 13.10 | +0.69% | 0.84 | 1.61% |
| 2025-11-05 | 13.03 | 13.09 | 12.95 | 13.01 | -0.54% | 0.84 | 1.62% |
| 2025-11-04 | 13.39 | 13.39 | 12.98 | 13.08 | -2.24% | 0.93 | 1.77% |
| 2025-11-03 | 13.36 | 13.45 | 13.25 | 13.38 | +0.15% | 1.22 | 2.30% |
| 2025-10-31 | 13.37 | 13.52 | 13.29 | 13.36 | +0.30% | 1.13 | 2.11% |
| 2025-10-30 | 13.44 | 13.44 | 13.27 | 13.32 | -0.89% | 1.05 | 1.97% |
| 2025-10-29 | 13.51 | 13.51 | 13.34 | 13.44 | -0.59% | 1.16 | 2.18% |
| 2025-10-28 | 13.88 | 13.88 | 13.47 | 13.52 | -2.80% | 1.82 | 3.36% |
| 2025-10-27 | 14.49 | 14.51 | 13.72 | 13.91 | -3.47% | 4.26 | 7.68% |
| 2025-10-24 | 14.55 | 14.60 | 14.34 | 14.41 | -1.44% | 1.48 | 2.57% |
| 2025-10-23 | 14.46 | 14.79 | 14.46 | 14.62 | +0.62% | 1.63 | 2.81% |