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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.22 | 24.30 | 23.79 | 24.12 | +0.33% | 1.93 | 4.72% |
| 2025-08-18 | 24.38 | 24.63 | 23.91 | 24.04 | -1.17% | 3.26 | 7.93% |
| 2025-08-15 | 24.26 | 24.55 | 24.13 | 24.33 | -0.24% | 2.41 | 5.85% |
| 2025-08-14 | 25.59 | 25.74 | 24.20 | 24.39 | -4.69% | 3.24 | 7.71% |
| 2025-08-13 | 26.07 | 26.26 | 25.26 | 25.59 | -3.60% | 4.25 | 9.78% |
| 2025-08-12 | 25.56 | 26.85 | 25.18 | 26.54 | +3.17% | 6.01 | 13.62% |
| 2025-08-11 | 23.77 | 25.92 | 23.73 | 25.72 | +8.24% | 4.58 | 10.94% |
| 2025-08-08 | 23.27 | 23.92 | 22.87 | 23.77 | +1.77% | 2.79 | 7.04% |
| 2025-08-07 | 23.18 | 24.19 | 23.14 | 23.35 | +1.02% | 3.03 | 7.57% |
| 2025-08-06 | 23.45 | 23.61 | 23.00 | 23.12 | -2.73% | 2.45 | 6.22% |
| 2025-08-05 | 22.51 | 24.18 | 22.51 | 23.77 | +4.82% | 3.48 | 8.77% |
| 2025-08-04 | 22.03 | 22.74 | 21.97 | 22.67 | +1.81% | 2.21 | 5.82% |
| 2025-08-01 | 21.64 | 22.57 | 21.52 | 22.27 | +2.91% | 3.33 | 8.81% |
| 2025-07-31 | 20.71 | 21.84 | 20.62 | 21.64 | +3.97% | 2.93 | 8.08% |
| 2025-07-30 | 20.96 | 21.23 | 20.57 | 20.81 | -0.89% | 1.29 | 3.65% |
| 2025-07-29 | 21.21 | 21.27 | 20.80 | 21.00 | -0.88% | 1.34 | 3.76% |
| 2025-07-28 | 21.76 | 21.76 | 21.04 | 21.19 | -3.06% | 2.09 | 5.79% |
| 2025-07-25 | 20.82 | 22.60 | 20.82 | 21.86 | +5.56% | 3.54 | 9.58% |
| 2025-07-24 | 20.51 | 20.74 | 20.44 | 20.71 | +1.35% | 0.92 | 2.64% |
| 2025-07-23 | 20.64 | 20.80 | 20.39 | 20.43 | -1.00% | 0.80 | 2.29% |