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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.10 | 11.26 | 10.58 | 10.60 | -6.69% | 1.19 | 6.74% |
| 2026-03-20 | 12.29 | 12.37 | 11.35 | 11.36 | -7.11% | 1.89 | 9.97% |
| 2026-03-19 | 12.54 | 13.40 | 12.20 | 12.23 | -1.29% | 2.26 | 10.97% |
| 2026-03-18 | 12.48 | 12.50 | 12.21 | 12.39 | -0.16% | 0.67 | 3.35% |
| 2026-03-17 | 12.95 | 13.13 | 12.40 | 12.41 | -3.95% | 1.05 | 5.16% |
| 2026-03-16 | 12.83 | 13.42 | 12.77 | 12.92 | +0.62% | 1.42 | 6.76% |
| 2026-03-13 | 12.67 | 13.17 | 12.66 | 12.84 | +1.02% | 1.29 | 6.17% |
| 2026-03-12 | 12.75 | 13.04 | 12.67 | 12.71 | +0.24% | 1.14 | 5.53% |
| 2026-03-11 | 12.75 | 12.83 | 12.61 | 12.68 | -0.39% | 0.57 | 2.80% |
| 2026-03-10 | 12.65 | 12.78 | 12.56 | 12.73 | +1.03% | 0.59 | 2.91% |
| 2026-03-09 | 12.67 | 12.78 | 12.44 | 12.60 | -0.79% | 0.86 | 4.26% |
| 2026-03-06 | 12.05 | 12.75 | 12.01 | 12.70 | +5.13% | 1.11 | 5.52% |
| 2026-03-05 | 12.13 | 12.33 | 12.01 | 12.08 | +1.34% | 0.71 | 3.64% |
| 2026-03-04 | 11.94 | 12.28 | 11.91 | 11.92 | -1.65% | 0.88 | 4.54% |
| 2026-03-03 | 12.68 | 12.70 | 12.11 | 12.12 | -3.89% | 0.96 | 4.81% |
| 2026-03-02 | 12.88 | 12.95 | 12.42 | 12.61 | -3.22% | 1.24 | 6.10% |
| 2026-02-27 | 13.20 | 13.20 | 12.91 | 13.03 | -1.44% | 1.13 | 5.36% |
| 2026-02-26 | 13.18 | 13.41 | 13.00 | 13.22 | -0.68% | 2.16 | 10.16% |
| 2026-02-25 | 12.80 | 13.77 | 12.80 | 13.31 | +4.39% | 3.34 | 15.54% |
| 2026-02-24 | 12.47 | 12.80 | 12.44 | 12.75 | +3.07% | 0.81 | 3.97% |