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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.78 | 20.84 | 20.48 | 20.64 | -0.52% | 0.87 | 2.49% |
| 2025-07-21 | 20.66 | 20.91 | 20.55 | 20.75 | +0.57% | 0.92 | 2.63% |
| 2025-07-18 | 20.38 | 20.72 | 20.30 | 20.63 | +0.96% | 1.05 | 3.02% |
| 2025-07-17 | 20.12 | 20.54 | 20.12 | 20.43 | +1.22% | 1.08 | 3.12% |
| 2025-07-16 | 20.03 | 20.23 | 19.98 | 20.19 | +1.08% | 0.80 | 2.34% |
| 2025-07-15 | 20.11 | 20.22 | 19.73 | 19.97 | -0.68% | 0.80 | 2.38% |
| 2025-07-14 | 20.21 | 20.21 | 20.03 | 20.11 | -0.54% | 0.88 | 2.58% |
| 2025-07-11 | 19.84 | 20.53 | 19.63 | 20.21 | +2.14% | 1.75 | 5.12% |
| 2025-07-10 | 19.68 | 19.88 | 19.63 | 19.79 | +0.15% | 0.45 | 1.36% |
| 2025-07-09 | 19.94 | 20.02 | 19.73 | 19.76 | -0.84% | 0.65 | 1.94% |
| 2025-07-08 | 19.52 | 19.98 | 19.50 | 19.93 | +2.07% | 0.85 | 2.53% |
| 2025-07-07 | 19.60 | 19.68 | 19.51 | 19.53 | -0.55% | 0.57 | 1.71% |
| 2025-07-04 | 19.87 | 19.91 | 19.60 | 19.63 | -1.09% | 0.57 | 1.71% |
| 2025-07-03 | 19.85 | 19.92 | 19.71 | 19.85 | -0.20% | 0.60 | 1.77% |
| 2025-07-02 | 19.93 | 20.07 | 19.71 | 19.89 | +0.10% | 0.87 | 2.58% |
| 2025-07-01 | 19.80 | 20.20 | 19.73 | 19.87 | +0.05% | 0.83 | 2.45% |
| 2025-06-30 | 19.53 | 19.91 | 19.49 | 19.86 | +1.76% | 0.99 | 2.96% |
| 2025-06-27 | 19.33 | 19.64 | 19.33 | 19.52 | +1.12% | 0.61 | 1.84% |
| 2025-06-26 | 19.39 | 19.63 | 19.28 | 19.30 | -0.76% | 0.74 | 2.23% |
| 2025-06-25 | 19.44 | 19.49 | 19.16 | 19.45 | +0.46% | 0.61 | 1.87% |