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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.37 | 12.47 | 12.31 | 12.37 | +0.08% | 0.34 | 1.72% |
| 2026-02-12 | 12.51 | 12.51 | 12.27 | 12.36 | -1.04% | 0.50 | 2.52% |
| 2026-02-11 | 12.36 | 12.56 | 12.30 | 12.49 | +0.89% | 0.54 | 2.69% |
| 2026-02-10 | 12.37 | 12.47 | 12.32 | 12.38 | +0.08% | 0.42 | 2.09% |
| 2026-02-09 | 12.40 | 12.46 | 12.28 | 12.37 | +1.06% | 0.57 | 2.84% |
| 2026-02-06 | 12.04 | 12.34 | 11.93 | 12.24 | +1.16% | 0.66 | 3.37% |
| 2026-02-05 | 12.22 | 12.28 | 12.05 | 12.10 | -0.58% | 0.44 | 2.22% |
| 2026-02-04 | 12.04 | 12.26 | 11.99 | 12.17 | +1.42% | 0.58 | 2.96% |
| 2026-02-03 | 12.01 | 12.08 | 11.87 | 12.00 | +1.01% | 0.45 | 2.34% |
| 2026-02-02 | 12.08 | 12.21 | 11.85 | 11.88 | -2.46% | 0.52 | 2.68% |
| 2026-01-30 | 11.87 | 12.21 | 11.82 | 12.18 | +2.44% | 0.68 | 3.50% |
| 2026-01-29 | 12.13 | 12.25 | 11.80 | 11.89 | -1.98% | 0.63 | 3.23% |
| 2026-01-28 | 12.21 | 12.32 | 12.07 | 12.13 | -0.90% | 0.48 | 2.46% |
| 2026-01-27 | 12.24 | 12.30 | 11.91 | 12.24 | -0.49% | 0.74 | 3.81% |
| 2026-01-26 | 12.39 | 12.50 | 12.15 | 12.30 | -0.81% | 1.04 | 5.27% |
| 2026-01-23 | 12.69 | 12.69 | 12.26 | 12.40 | -0.72% | 1.31 | 6.55% |
| 2026-01-22 | 12.50 | 12.54 | 12.39 | 12.49 | -0.16% | 0.45 | 2.25% |
| 2026-01-21 | 12.36 | 12.54 | 12.22 | 12.51 | +0.48% | 0.65 | 3.26% |
| 2026-01-20 | 12.36 | 12.49 | 12.20 | 12.45 | +0.57% | 0.73 | 3.65% |
| 2026-01-19 | 11.98 | 12.38 | 11.96 | 12.38 | +3.08% | 0.85 | 4.32% |