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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.23 | 12.24 | 11.93 | 12.01 | -1.80% | 0.54 | 2.77% |
| 2026-01-15 | 11.98 | 12.25 | 11.92 | 12.23 | +1.92% | 0.80 | 4.08% |
| 2026-01-14 | 12.14 | 12.18 | 11.82 | 12.00 | -1.15% | 0.74 | 3.83% |
| 2026-01-13 | 12.02 | 12.38 | 11.85 | 12.14 | +1.59% | 1.00 | 5.10% |
| 2026-01-12 | 11.83 | 12.05 | 11.76 | 11.95 | +0.93% | 0.54 | 2.81% |
| 2026-01-09 | 11.77 | 11.89 | 11.70 | 11.84 | +0.17% | 0.54 | 2.86% |
| 2026-01-08 | 11.77 | 11.88 | 11.73 | 11.82 | +0.42% | 0.35 | 1.83% |
| 2026-01-07 | 11.85 | 11.89 | 11.73 | 11.77 | -0.76% | 0.42 | 2.20% |
| 2026-01-06 | 11.78 | 11.90 | 11.70 | 11.86 | +1.11% | 0.38 | 2.00% |
| 2026-01-05 | 11.66 | 11.80 | 11.60 | 11.73 | +1.03% | 0.34 | 1.81% |
| 2025-12-31 | 11.75 | 11.79 | 11.52 | 11.61 | -1.19% | 0.29 | 1.54% |
| 2025-12-30 | 11.85 | 11.89 | 11.70 | 11.75 | -1.09% | 0.29 | 1.51% |
| 2025-12-29 | 11.91 | 11.96 | 11.77 | 11.88 | -0.25% | 0.31 | 1.61% |
| 2025-12-26 | 12.06 | 12.16 | 11.87 | 11.91 | -0.75% | 0.42 | 2.16% |
| 2025-12-25 | 11.93 | 12.01 | 11.82 | 12.00 | +0.59% | 0.33 | 1.72% |
| 2025-12-24 | 12.00 | 12.07 | 11.91 | 11.93 | -0.58% | 0.31 | 1.63% |
| 2025-12-23 | 11.85 | 12.19 | 11.70 | 12.00 | +1.27% | 0.63 | 3.27% |
| 2025-12-22 | 11.49 | 12.00 | 11.49 | 11.85 | +3.40% | 0.62 | 3.27% |
| 2025-12-19 | 11.30 | 11.49 | 11.23 | 11.46 | +1.51% | 0.30 | 1.61% |
| 2025-12-18 | 11.08 | 11.44 | 11.08 | 11.29 | +1.16% | 0.33 | 1.80% |