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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.00 | 13.15 | 12.88 | 13.08 | +1.55% | 1.67 | 7.94% |
| 2025-08-18 | 13.07 | 13.19 | 12.82 | 12.88 | -0.69% | 1.49 | 7.13% |
| 2025-08-15 | 12.40 | 13.07 | 12.40 | 12.97 | +4.01% | 1.55 | 7.50% |
| 2025-08-14 | 12.82 | 12.89 | 12.43 | 12.47 | -2.65% | 0.83 | 4.09% |
| 2025-08-13 | 12.72 | 12.87 | 12.65 | 12.81 | +1.26% | 0.86 | 4.17% |
| 2025-08-12 | 12.83 | 12.90 | 12.60 | 12.65 | -1.09% | 0.73 | 3.57% |
| 2025-08-11 | 12.63 | 12.87 | 12.50 | 12.79 | +1.43% | 0.98 | 4.78% |
| 2025-08-08 | 12.36 | 12.63 | 12.25 | 12.61 | +2.11% | 0.99 | 4.93% |
| 2025-08-07 | 12.35 | 12.46 | 12.27 | 12.35 | 0.00% | 0.67 | 3.37% |
| 2025-08-06 | 12.35 | 12.40 | 12.29 | 12.35 | 0.00% | 0.62 | 3.13% |
| 2025-08-05 | 12.20 | 12.35 | 12.18 | 12.35 | +1.23% | 0.74 | 3.73% |
| 2025-08-04 | 12.11 | 12.20 | 11.98 | 12.20 | +0.58% | 0.49 | 2.51% |
| 2025-08-01 | 11.91 | 12.19 | 11.91 | 12.13 | +1.85% | 0.74 | 3.81% |
| 2025-07-31 | 12.07 | 12.12 | 11.86 | 11.91 | -1.57% | 0.59 | 3.08% |
| 2025-07-30 | 12.17 | 12.23 | 11.98 | 12.10 | -0.66% | 0.68 | 3.46% |
| 2025-07-29 | 12.23 | 12.28 | 11.98 | 12.18 | -0.16% | 0.70 | 3.60% |
| 2025-07-28 | 12.20 | 12.25 | 12.08 | 12.20 | +0.16% | 0.54 | 2.77% |
| 2025-07-25 | 12.15 | 12.19 | 12.09 | 12.18 | +0.33% | 0.51 | 2.63% |
| 2025-07-24 | 12.02 | 12.16 | 12.02 | 12.14 | +0.50% | 0.82 | 4.21% |
| 2025-07-23 | 12.27 | 12.39 | 12.04 | 12.08 | -1.06% | 1.18 | 5.98% |