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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.87 | 10.93 | 10.72 | 10.83 | -0.54% | 0.44 | 2.46% |
| 2025-05-23 | 10.75 | 11.10 | 10.72 | 10.88 | +1.00% | 0.64 | 3.56% |
| 2025-05-22 | 11.05 | 11.13 | 10.73 | 10.78 | -2.14% | 0.74 | 4.15% |
| 2025-05-21 | 11.05 | 11.11 | 10.96 | 11.01 | -0.97% | 0.52 | 2.85% |
| 2025-05-20 | 11.16 | 11.25 | 11.03 | 11.12 | -0.96% | 0.58 | 3.20% |
| 2025-05-19 | 11.26 | 11.26 | 11.00 | 11.23 | +1.42% | 0.78 | 4.24% |
| 2025-05-16 | 10.94 | 11.20 | 10.94 | 11.07 | -0.27% | 0.90 | 4.95% |
| 2025-05-15 | 11.04 | 11.55 | 11.03 | 11.10 | +1.07% | 1.46 | 7.86% |
| 2025-05-14 | 11.20 | 11.23 | 10.96 | 10.98 | -2.61% | 1.09 | 6.02% |
| 2025-05-13 | 11.18 | 11.54 | 11.01 | 11.28 | +1.23% | 1.32 | 7.14% |
| 2025-05-12 | 10.96 | 11.37 | 10.86 | 11.14 | +1.43% | 1.28 | 7.05% |
| 2025-05-09 | 10.90 | 11.16 | 10.68 | 10.98 | +0.09% | 1.09 | 6.10% |
| 2025-05-08 | 10.69 | 11.04 | 10.54 | 10.97 | +0.81% | 1.51 | 8.46% |
| 2025-05-07 | 10.41 | 10.96 | 10.41 | 10.88 | +4.92% | 1.68 | 9.58% |
| 2025-05-06 | 10.22 | 10.42 | 10.22 | 10.37 | +1.64% | 0.65 | 3.84% |