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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.23 | 12.38 | 12.03 | 12.21 | 0.00% | 1.08 | 5.50% |
| 2025-07-21 | 12.14 | 12.25 | 12.10 | 12.21 | +1.08% | 0.87 | 4.41% |
| 2025-07-18 | 12.20 | 12.27 | 12.03 | 12.08 | -0.82% | 1.06 | 5.44% |
| 2025-07-17 | 12.34 | 12.34 | 12.09 | 12.18 | -0.65% | 1.51 | 7.71% |
| 2025-07-16 | 12.45 | 12.49 | 12.18 | 12.26 | -2.00% | 1.44 | 7.28% |
| 2025-07-15 | 12.78 | 12.93 | 12.37 | 12.51 | -3.77% | 2.43 | 12.03% |
| 2025-07-14 | 12.18 | 13.19 | 12.00 | 13.00 | +6.82% | 3.62 | 17.69% |
| 2025-07-11 | 12.49 | 12.69 | 12.15 | 12.17 | -4.10% | 3.16 | 15.90% |
| 2025-07-10 | 11.75 | 13.74 | 11.75 | 12.69 | +8.09% | 4.44 | 21.67% |
| 2025-07-09 | 11.87 | 11.91 | 11.68 | 11.74 | -1.10% | 0.57 | 3.01% |
| 2025-07-08 | 11.77 | 11.99 | 11.67 | 11.87 | +0.34% | 0.79 | 4.17% |
| 2025-07-07 | 11.52 | 11.85 | 11.48 | 11.83 | +2.96% | 0.78 | 4.11% |
| 2025-07-04 | 11.68 | 11.79 | 11.47 | 11.49 | -1.71% | 0.62 | 3.34% |
| 2025-07-03 | 11.66 | 11.79 | 11.56 | 11.69 | -0.34% | 1.04 | 5.53% |
| 2025-07-02 | 11.49 | 11.85 | 11.36 | 11.73 | +1.91% | 1.53 | 8.15% |
| 2025-07-01 | 11.42 | 11.52 | 11.35 | 11.51 | +0.96% | 0.67 | 3.66% |
| 2025-06-30 | 11.35 | 11.46 | 11.30 | 11.40 | +0.71% | 0.51 | 2.78% |
| 2025-06-27 | 11.23 | 11.38 | 11.14 | 11.32 | +1.07% | 0.61 | 3.36% |
| 2025-06-26 | 11.17 | 11.37 | 11.10 | 11.20 | +0.72% | 0.56 | 3.07% |
| 2025-06-25 | 11.13 | 11.20 | 11.00 | 11.12 | -0.09% | 0.49 | 2.68% |