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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.25 | 12.70 | 12.04 | 12.57 | +1.78% | 1.69 | 8.46% |
| 2025-11-18 | 12.56 | 12.68 | 12.19 | 12.35 | -1.67% | 0.89 | 4.49% |
| 2025-11-17 | 12.24 | 12.78 | 12.07 | 12.56 | +2.61% | 1.39 | 6.94% |
| 2025-11-14 | 12.43 | 12.52 | 12.22 | 12.24 | -1.37% | 0.90 | 4.51% |
| 2025-11-13 | 11.98 | 12.65 | 11.98 | 12.41 | +3.59% | 1.46 | 7.32% |
| 2025-11-12 | 12.18 | 12.24 | 11.89 | 11.98 | -2.04% | 0.71 | 3.66% |
| 2025-11-11 | 12.06 | 12.29 | 11.95 | 12.23 | +0.91% | 1.04 | 5.30% |
| 2025-11-10 | 12.36 | 12.42 | 12.09 | 12.12 | -0.49% | 1.65 | 8.37% |
| 2025-11-07 | 11.64 | 12.53 | 11.64 | 12.18 | +4.10% | 2.46 | 12.51% |
| 2025-11-06 | 11.48 | 11.85 | 11.44 | 11.70 | +1.56% | 0.64 | 3.43% |
| 2025-11-05 | 11.35 | 11.57 | 11.35 | 11.52 | +0.61% | 0.33 | 1.77% |
| 2025-11-04 | 11.46 | 11.49 | 11.36 | 11.45 | +0.09% | 0.30 | 1.63% |
| 2025-11-03 | 11.34 | 11.46 | 11.26 | 11.44 | +0.88% | 0.38 | 2.08% |
| 2025-10-31 | 11.20 | 11.43 | 11.20 | 11.34 | +0.98% | 0.42 | 2.28% |
| 2025-10-30 | 11.36 | 11.36 | 11.21 | 11.23 | -0.97% | 0.27 | 1.49% |
| 2025-10-29 | 11.47 | 11.51 | 11.20 | 11.34 | -1.56% | 0.39 | 2.16% |
| 2025-10-28 | 11.36 | 11.54 | 11.31 | 11.52 | +1.50% | 0.40 | 2.15% |
| 2025-10-27 | 11.35 | 11.43 | 11.20 | 11.35 | +0.44% | 0.41 | 2.26% |
| 2025-10-24 | 11.37 | 11.46 | 11.26 | 11.30 | -0.44% | 0.39 | 2.15% |
| 2025-10-23 | 11.30 | 11.38 | 11.20 | 11.35 | -0.18% | 0.48 | 2.65% |