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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.08 | 11.20 | 10.86 | 11.16 | +0.81% | 0.30 | 1.67% |
| 2025-12-16 | 11.37 | 11.44 | 11.01 | 11.07 | -3.15% | 0.40 | 2.24% |
| 2025-12-15 | 11.33 | 11.51 | 11.18 | 11.43 | +0.79% | 0.28 | 1.53% |
| 2025-12-12 | 11.58 | 11.70 | 11.31 | 11.34 | -1.90% | 0.47 | 2.53% |
| 2025-12-11 | 12.10 | 12.11 | 11.56 | 11.56 | -4.23% | 0.62 | 3.27% |
| 2025-12-10 | 12.37 | 12.44 | 12.00 | 12.07 | -2.03% | 0.50 | 2.57% |
| 2025-12-09 | 12.37 | 12.45 | 12.16 | 12.32 | -0.08% | 0.49 | 2.48% |
| 2025-12-08 | 12.44 | 12.51 | 12.25 | 12.33 | -0.72% | 0.53 | 2.68% |
| 2025-12-05 | 12.15 | 12.48 | 12.03 | 12.42 | +2.81% | 0.65 | 3.30% |
| 2025-12-04 | 12.19 | 12.24 | 11.90 | 12.08 | -1.15% | 0.61 | 3.13% |
| 2025-12-03 | 12.30 | 12.47 | 12.11 | 12.22 | +0.08% | 0.90 | 4.56% |
| 2025-12-02 | 12.47 | 12.56 | 12.13 | 12.21 | -1.53% | 0.75 | 3.79% |
| 2025-12-01 | 12.22 | 12.64 | 12.00 | 12.40 | +3.85% | 1.69 | 8.53% |
| 2025-11-28 | 12.07 | 12.23 | 11.84 | 11.94 | -2.37% | 1.21 | 6.28% |
| 2025-11-27 | 11.60 | 12.46 | 11.60 | 12.23 | +8.23% | 2.20 | 11.27% |
| 2025-11-26 | 11.62 | 11.66 | 11.30 | 11.30 | -2.42% | 0.46 | 2.52% |
| 2025-11-25 | 11.56 | 11.79 | 11.50 | 11.58 | +2.12% | 0.52 | 2.79% |
| 2025-11-24 | 11.57 | 11.64 | 11.23 | 11.34 | -0.26% | 0.61 | 3.30% |
| 2025-11-21 | 12.00 | 12.13 | 11.25 | 11.37 | -7.26% | 1.45 | 7.73% |
| 2025-11-20 | 12.45 | 12.75 | 12.19 | 12.26 | -2.47% | 1.49 | 7.43% |