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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.90 | 14.99 | 14.43 | 14.53 | -3.07% | 1.63 | 2.80% |
| 2025-10-21 | 14.33 | 15.00 | 14.24 | 14.99 | +4.75% | 2.49 | 4.24% |
| 2025-10-20 | 14.48 | 14.58 | 14.13 | 14.31 | -0.69% | 2.39 | 4.20% |
| 2025-10-17 | 14.47 | 14.79 | 14.29 | 14.41 | -0.48% | 2.64 | 4.54% |
| 2025-10-16 | 14.17 | 14.70 | 14.15 | 14.48 | +1.97% | 2.90 | 5.03% |
| 2025-10-15 | 13.92 | 14.39 | 13.81 | 14.20 | +1.50% | 3.31 | 5.87% |
| 2025-10-14 | 13.99 | 14.39 | 13.70 | 13.99 | +5.66% | 4.13 | 7.43% |
| 2025-10-13 | 13.25 | 13.56 | 13.20 | 13.24 | -2.14% | 1.17 | 2.19% |
| 2025-10-10 | 12.96 | 13.54 | 12.92 | 13.53 | +3.60% | 1.63 | 3.06% |
| 2025-10-09 | 13.02 | 13.17 | 12.75 | 13.06 | -0.38% | 0.95 | 1.84% |
| 2025-09-30 | 13.00 | 13.23 | 12.93 | 13.11 | +1.16% | 0.65 | 1.24% |
| 2025-09-29 | 13.01 | 13.01 | 12.73 | 12.96 | -1.29% | 1.22 | 2.39% |
| 2025-09-26 | 12.61 | 13.35 | 12.51 | 13.13 | +4.04% | 1.69 | 3.25% |
| 2025-09-25 | 12.66 | 12.76 | 12.57 | 12.62 | -0.79% | 0.42 | 0.83% |
| 2025-09-24 | 12.75 | 12.79 | 12.58 | 12.72 | -0.39% | 0.58 | 1.15% |
| 2025-09-23 | 12.59 | 12.80 | 12.36 | 12.77 | +1.11% | 0.89 | 1.78% |
| 2025-09-22 | 12.79 | 12.80 | 12.52 | 12.63 | -0.79% | 0.78 | 1.54% |
| 2025-09-19 | 12.82 | 12.89 | 12.65 | 12.73 | -0.70% | 0.78 | 1.54% |
| 2025-09-18 | 13.09 | 13.10 | 12.73 | 12.82 | -2.06% | 0.85 | 1.65% |
| 2025-09-17 | 13.01 | 13.20 | 12.96 | 13.09 | +0.54% | 0.78 | 1.50% |