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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.06 | 12.10 | 11.89 | 12.08 | +0.17% | 0.45 | 2.30% |
| 2025-09-15 | 12.20 | 12.25 | 12.04 | 12.06 | -1.63% | 0.40 | 2.03% |
| 2025-09-12 | 12.19 | 12.28 | 12.14 | 12.26 | +0.49% | 0.51 | 2.61% |
| 2025-09-11 | 12.16 | 12.25 | 12.00 | 12.20 | +0.41% | 0.57 | 2.93% |
| 2025-09-10 | 12.28 | 12.29 | 12.07 | 12.15 | -0.49% | 0.41 | 2.08% |
| 2025-09-09 | 12.30 | 12.43 | 12.14 | 12.21 | -1.05% | 0.47 | 2.39% |
| 2025-09-08 | 12.37 | 12.38 | 12.17 | 12.34 | +0.57% | 0.53 | 2.69% |
| 2025-09-05 | 11.96 | 12.29 | 11.86 | 12.27 | +3.20% | 0.64 | 3.29% |
| 2025-09-04 | 11.81 | 12.08 | 11.73 | 11.89 | +0.68% | 0.64 | 3.30% |
| 2025-09-03 | 12.19 | 12.23 | 11.79 | 11.81 | -2.80% | 0.54 | 2.79% |
| 2025-09-02 | 12.25 | 12.30 | 11.97 | 12.15 | -1.06% | 0.74 | 3.77% |
| 2025-09-01 | 12.32 | 12.50 | 12.22 | 12.28 | -0.73% | 0.61 | 3.07% |
| 2025-08-29 | 12.25 | 12.48 | 12.21 | 12.37 | +0.73% | 0.84 | 4.23% |
| 2025-08-28 | 12.45 | 12.58 | 11.95 | 12.28 | -0.24% | 1.03 | 5.22% |
| 2025-08-27 | 12.78 | 12.86 | 12.31 | 12.31 | -4.05% | 1.11 | 5.46% |
| 2025-08-26 | 12.72 | 12.98 | 12.63 | 12.83 | +0.63% | 0.76 | 3.70% |
| 2025-08-25 | 12.81 | 12.88 | 12.69 | 12.75 | -0.47% | 0.79 | 3.86% |
| 2025-08-22 | 12.95 | 12.95 | 12.68 | 12.81 | -1.00% | 0.85 | 4.15% |
| 2025-08-21 | 13.10 | 13.12 | 12.85 | 12.94 | -1.07% | 0.82 | 3.92% |
| 2025-08-20 | 13.24 | 13.24 | 12.88 | 13.08 | 0.00% | 1.09 | 5.20% |