海晨股份 sz.300873
22.69
+1.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.80 | 22.88 | 21.88 | 22.69 | +1.34% | 1.12 | 2.97% |
| 2026-05-21 | 22.76 | 23.53 | 22.39 | 22.39 | -3.37% | 2.04 | 5.27% |
| 2026-05-20 | 22.11 | 24.53 | 22.00 | 23.17 | +8.78% | 2.80 | 7.19% |
| 2026-05-19 | 20.55 | 21.72 | 20.41 | 21.30 | +4.36% | 0.98 | 2.75% |
| 2026-05-18 | 20.36 | 20.65 | 20.19 | 20.41 | +0.25% | 0.48 | 1.41% |
| 2026-05-15 | 20.44 | 20.78 | 20.21 | 20.36 | +0.64% | 0.46 | 1.34% |
| 2026-05-14 | 20.90 | 20.96 | 20.23 | 20.23 | -3.07% | 0.55 | 1.60% |
| 2026-05-13 | 20.87 | 20.90 | 20.62 | 20.87 | +0.34% | 0.47 | 1.36% |
| 2026-05-12 | 21.37 | 21.49 | 20.78 | 20.80 | -3.08% | 0.46 | 1.33% |
| 2026-05-11 | 21.47 | 21.54 | 21.05 | 21.46 | +0.09% | 0.53 | 1.50% |
| 2026-05-08 | 21.50 | 21.65 | 21.29 | 21.44 | -0.65% | 0.49 | 1.38% |
| 2026-05-07 | 21.31 | 21.91 | 21.30 | 21.58 | +1.17% | 0.58 | 1.60% |
| 2026-05-06 | 21.16 | 21.76 | 21.10 | 21.33 | +1.23% | 0.63 | 1.75% |
| 2026-04-30 | 21.25 | 21.33 | 21.00 | 21.07 | -0.66% | 0.37 | 1.06% |
| 2026-04-29 | 21.00 | 21.27 | 20.85 | 21.21 | +1.00% | 0.37 | 1.05% |
| 2026-04-28 | 21.40 | 21.68 | 20.50 | 21.00 | -1.64% | 0.57 | 1.62% |
| 2026-04-27 | 20.83 | 21.35 | 20.83 | 21.35 | +2.50% | 0.57 | 1.61% |
| 2026-04-24 | 20.65 | 21.14 | 20.13 | 20.83 | +0.63% | 0.76 | 2.20% |
| 2026-04-23 | 21.72 | 22.75 | 20.59 | 20.70 | -7.67% | 1.80 | 5.09% |
| 2026-04-22 | 22.52 | 22.61 | 22.00 | 22.42 | -1.10% | 0.71 | 1.92% |