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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.01 | 13.12 | 12.84 | 13.02 | -0.23% | 0.79 | 1.53% |
| 2025-09-15 | 12.89 | 13.09 | 12.76 | 13.05 | +0.69% | 1.00 | 1.94% |
| 2025-09-12 | 13.42 | 13.48 | 12.90 | 12.96 | -3.50% | 2.03 | 3.88% |
| 2025-09-11 | 13.41 | 13.49 | 13.31 | 13.43 | -0.07% | 1.06 | 1.98% |
| 2025-09-10 | 13.62 | 13.62 | 13.37 | 13.44 | -1.47% | 0.62 | 1.15% |
| 2025-09-09 | 13.61 | 13.69 | 13.45 | 13.64 | -0.22% | 0.79 | 1.47% |
| 2025-09-08 | 13.61 | 13.69 | 13.46 | 13.67 | +0.96% | 1.17 | 2.16% |
| 2025-09-05 | 13.39 | 13.57 | 13.17 | 13.54 | +1.12% | 1.06 | 1.99% |
| 2025-09-04 | 13.36 | 13.56 | 13.16 | 13.39 | +1.52% | 1.38 | 2.59% |
| 2025-09-03 | 13.28 | 13.46 | 13.11 | 13.19 | -0.38% | 1.41 | 2.66% |
| 2025-09-02 | 13.82 | 13.82 | 13.11 | 13.24 | -4.40% | 2.38 | 4.48% |
| 2025-09-01 | 14.30 | 14.37 | 13.74 | 13.85 | -3.62% | 2.40 | 4.31% |
| 2025-08-29 | 14.45 | 14.73 | 14.34 | 14.37 | -0.48% | 1.66 | 2.88% |
| 2025-08-28 | 14.52 | 14.71 | 14.19 | 14.44 | -0.07% | 1.78 | 3.09% |
| 2025-08-27 | 14.20 | 14.90 | 14.20 | 14.45 | +1.40% | 2.30 | 3.97% |
| 2025-08-26 | 14.10 | 14.50 | 13.97 | 14.25 | +0.35% | 2.52 | 4.46% |
| 2025-08-25 | 13.61 | 14.21 | 13.53 | 14.20 | +4.41% | 2.42 | 4.36% |
| 2025-08-22 | 13.73 | 13.75 | 13.50 | 13.60 | -0.51% | 1.01 | 1.87% |
| 2025-08-21 | 13.91 | 13.99 | 13.60 | 13.67 | -1.87% | 1.34 | 2.44% |
| 2025-08-20 | 13.88 | 13.98 | 13.81 | 13.93 | 0.00% | 0.81 | 1.47% |