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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.83 | 11.15 | 10.77 | 11.13 | +2.63% | 0.57 | 3.17% |
| 2025-06-23 | 10.46 | 10.86 | 10.39 | 10.84 | +3.18% | 0.55 | 3.15% |
| 2025-06-20 | 10.35 | 10.77 | 10.35 | 10.51 | +1.23% | 0.52 | 3.02% |
| 2025-06-19 | 10.53 | 10.65 | 10.35 | 10.38 | -1.77% | 0.38 | 2.22% |
| 2025-06-18 | 10.66 | 10.67 | 10.45 | 10.57 | -1.28% | 0.34 | 1.94% |
| 2025-06-17 | 10.78 | 10.84 | 10.65 | 10.71 | -0.46% | 0.32 | 1.80% |
| 2025-06-16 | 10.75 | 10.97 | 10.73 | 10.76 | -0.64% | 0.38 | 2.14% |
| 2025-06-13 | 10.99 | 11.08 | 10.79 | 10.83 | -2.22% | 0.50 | 2.80% |
| 2025-06-12 | 11.02 | 11.11 | 10.89 | 11.07 | -0.18% | 0.53 | 2.93% |
| 2025-06-11 | 11.03 | 11.30 | 11.00 | 11.09 | +0.80% | 0.58 | 3.16% |
| 2025-06-10 | 11.20 | 11.25 | 10.87 | 11.00 | -2.27% | 0.73 | 4.02% |
| 2025-06-09 | 11.11 | 11.30 | 10.92 | 11.26 | +2.78% | 1.04 | 5.69% |
| 2025-06-06 | 10.84 | 11.00 | 10.81 | 10.95 | +1.55% | 0.57 | 3.19% |
| 2025-06-05 | 10.91 | 10.91 | 10.74 | 10.79 | -1.17% | 0.33 | 1.85% |
| 2025-06-04 | 10.81 | 10.99 | 10.81 | 10.91 | +0.82% | 0.37 | 2.08% |
| 2025-06-03 | 10.63 | 10.99 | 10.63 | 10.83 | +1.01% | 0.43 | 2.44% |
| 2025-05-30 | 10.81 | 10.81 | 10.63 | 10.72 | -0.64% | 0.32 | 1.80% |
| 2025-05-29 | 10.69 | 10.84 | 10.61 | 10.79 | +0.73% | 0.37 | 2.08% |
| 2025-05-28 | 11.00 | 11.00 | 10.68 | 10.71 | -2.68% | 0.52 | 2.92% |
| 2025-05-27 | 10.81 | 11.04 | 10.69 | 11.00 | +1.63% | 0.54 | 3.03% |