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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.27 | 11.49 | 11.21 | 11.37 | +0.89% | 0.51 | 2.78% |
| 2025-10-21 | 11.15 | 11.30 | 11.02 | 11.27 | +0.81% | 0.75 | 4.19% |
| 2025-10-20 | 11.29 | 11.38 | 10.83 | 11.18 | -4.28% | 1.18 | 6.65% |
| 2025-10-17 | 11.83 | 11.93 | 11.68 | 11.68 | -1.68% | 0.37 | 1.93% |
| 2025-10-16 | 11.98 | 12.08 | 11.83 | 11.88 | -1.25% | 0.31 | 1.64% |
| 2025-10-15 | 11.95 | 12.07 | 11.88 | 12.03 | +0.84% | 0.39 | 2.02% |
| 2025-10-14 | 11.97 | 12.07 | 11.90 | 11.93 | -0.33% | 0.40 | 2.05% |
| 2025-10-13 | 11.73 | 12.00 | 11.52 | 11.97 | +0.17% | 0.51 | 2.68% |
| 2025-10-10 | 11.82 | 12.04 | 11.75 | 11.95 | +1.36% | 0.51 | 2.67% |
| 2025-10-09 | 11.81 | 11.89 | 11.72 | 11.79 | -0.59% | 0.47 | 2.44% |
| 2025-09-30 | 11.91 | 11.94 | 11.83 | 11.86 | -0.25% | 0.31 | 1.64% |
| 2025-09-29 | 11.75 | 11.94 | 11.59 | 11.89 | +1.19% | 0.34 | 1.76% |
| 2025-09-26 | 11.66 | 11.87 | 11.61 | 11.75 | +0.51% | 0.30 | 1.58% |
| 2025-09-25 | 11.88 | 11.94 | 11.68 | 11.69 | -1.43% | 0.35 | 1.83% |
| 2025-09-24 | 11.69 | 11.87 | 11.63 | 11.86 | +1.19% | 0.32 | 1.67% |
| 2025-09-23 | 11.76 | 11.82 | 11.41 | 11.72 | -0.51% | 0.46 | 2.46% |
| 2025-09-22 | 11.90 | 11.94 | 11.70 | 11.78 | -0.67% | 0.34 | 1.77% |
| 2025-09-19 | 11.97 | 11.97 | 11.79 | 11.86 | -0.92% | 0.43 | 2.25% |
| 2025-09-18 | 12.08 | 12.25 | 11.93 | 11.97 | -1.07% | 0.62 | 3.16% |
| 2025-09-17 | 12.03 | 12.23 | 12.01 | 12.10 | +0.17% | 0.40 | 2.02% |