晨化股份 sz.300610
12.05
+3.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.61 | 12.17 | 11.49 | 12.05 | +3.88% | 0.65 | 3.30% |
| 2026-05-21 | 12.20 | 12.33 | 11.55 | 11.60 | -4.84% | 0.70 | 3.54% |
| 2026-05-20 | 12.17 | 12.26 | 11.85 | 12.19 | +0.83% | 0.60 | 3.00% |
| 2026-05-19 | 12.26 | 12.30 | 11.93 | 12.09 | -1.47% | 0.63 | 3.13% |
| 2026-05-18 | 12.38 | 12.54 | 12.01 | 12.27 | -2.15% | 1.11 | 5.44% |
| 2026-05-15 | 12.20 | 12.97 | 12.20 | 12.54 | +2.37% | 1.30 | 6.09% |
| 2026-05-14 | 12.19 | 12.39 | 12.02 | 12.25 | +0.49% | 0.54 | 2.63% |
| 2026-05-13 | 12.24 | 12.35 | 12.13 | 12.19 | -0.49% | 0.63 | 3.06% |
| 2026-05-12 | 12.45 | 12.57 | 12.15 | 12.25 | -1.92% | 0.43 | 2.08% |
| 2026-05-11 | 12.60 | 12.63 | 12.41 | 12.49 | -0.08% | 0.55 | 2.63% |
| 2026-05-08 | 12.58 | 12.63 | 12.41 | 12.50 | -0.56% | 0.41 | 1.97% |
| 2026-05-07 | 12.48 | 12.76 | 12.38 | 12.57 | +0.64% | 0.58 | 2.76% |
| 2026-05-06 | 12.46 | 12.68 | 12.30 | 12.49 | +1.22% | 0.71 | 3.40% |
| 2026-04-30 | 12.44 | 12.55 | 12.30 | 12.34 | -0.32% | 0.51 | 2.43% |
| 2026-04-29 | 12.20 | 12.44 | 12.05 | 12.38 | +1.73% | 0.55 | 2.66% |
| 2026-04-28 | 12.11 | 12.31 | 12.05 | 12.17 | -0.49% | 0.54 | 2.62% |
| 2026-04-27 | 11.98 | 12.25 | 11.86 | 12.23 | +1.83% | 0.51 | 2.53% |
| 2026-04-24 | 11.77 | 12.10 | 11.75 | 12.01 | +1.52% | 0.45 | 2.26% |
| 2026-04-23 | 12.04 | 12.09 | 11.75 | 11.83 | -1.99% | 0.40 | 2.00% |
| 2026-04-22 | 12.09 | 12.12 | 11.98 | 12.07 | -0.25% | 0.35 | 1.74% |