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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.20 | 12.20 | 11.99 | 12.10 | -0.49% | 0.38 | 1.89% |
| 2026-04-20 | 11.93 | 12.18 | 11.89 | 12.16 | +1.50% | 0.64 | 3.15% |
| 2026-04-17 | 12.02 | 12.18 | 11.85 | 11.98 | +0.17% | 0.63 | 3.16% |
| 2026-04-16 | 11.87 | 12.01 | 11.64 | 11.96 | +1.44% | 0.42 | 2.13% |
| 2026-04-15 | 11.99 | 12.00 | 11.77 | 11.79 | -1.01% | 0.37 | 1.85% |
| 2026-04-14 | 12.02 | 12.02 | 11.80 | 11.91 | -0.33% | 0.56 | 2.78% |
| 2026-04-13 | 11.91 | 12.02 | 11.84 | 11.95 | +0.59% | 0.60 | 3.02% |
| 2026-04-10 | 11.55 | 11.98 | 11.49 | 11.88 | +3.48% | 0.88 | 4.41% |
| 2026-04-09 | 11.45 | 11.64 | 11.39 | 11.48 | -0.43% | 0.53 | 2.74% |
| 2026-04-08 | 11.49 | 11.54 | 11.31 | 11.53 | +1.23% | 0.61 | 3.17% |
| 2026-04-07 | 10.71 | 11.39 | 10.71 | 11.39 | +5.86% | 0.72 | 3.84% |
| 2026-04-03 | 11.17 | 11.18 | 10.70 | 10.76 | -3.06% | 0.39 | 2.17% |
| 2026-04-02 | 11.23 | 11.34 | 10.99 | 11.10 | -1.60% | 0.34 | 1.83% |
| 2026-04-01 | 11.27 | 11.34 | 11.16 | 11.28 | +1.62% | 0.38 | 1.99% |
| 2026-03-31 | 11.34 | 11.42 | 11.07 | 11.10 | -2.12% | 0.42 | 2.32% |
| 2026-03-30 | 11.33 | 11.45 | 11.16 | 11.34 | -0.18% | 0.47 | 2.56% |
| 2026-03-27 | 10.92 | 11.42 | 10.86 | 11.36 | +2.90% | 0.52 | 2.85% |
| 2026-03-26 | 11.03 | 11.29 | 11.00 | 11.04 | -0.36% | 0.56 | 3.11% |
| 2026-03-25 | 11.03 | 11.25 | 11.00 | 11.08 | +0.73% | 0.62 | 3.43% |
| 2026-03-24 | 10.89 | 11.03 | 10.49 | 11.00 | +3.77% | 0.77 | 4.44% |