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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.84 | 19.46 | 18.84 | 19.36 | +2.23% | 0.76 | 2.32% |
| 2025-06-23 | 18.52 | 18.99 | 18.35 | 18.94 | +1.91% | 0.50 | 1.57% |
| 2025-06-20 | 18.63 | 18.82 | 18.57 | 18.58 | -0.26% | 0.39 | 1.24% |
| 2025-06-19 | 19.17 | 19.28 | 18.57 | 18.63 | -3.22% | 0.75 | 2.34% |
| 2025-06-18 | 19.19 | 19.33 | 18.92 | 19.25 | +0.31% | 0.51 | 1.56% |
| 2025-06-17 | 19.09 | 19.19 | 18.99 | 19.19 | +0.15% | 0.45 | 1.39% |
| 2025-06-16 | 18.88 | 19.19 | 18.80 | 19.16 | +0.98% | 0.43 | 1.34% |
| 2025-06-13 | 19.52 | 19.52 | 18.89 | 18.98 | -2.97% | 0.89 | 2.73% |
| 2025-06-12 | 19.63 | 19.77 | 19.49 | 19.56 | -0.60% | 0.56 | 1.69% |
| 2025-06-11 | 19.52 | 19.86 | 19.41 | 19.67 | +1.01% | 0.84 | 2.52% |
| 2025-06-10 | 19.71 | 19.77 | 19.12 | 19.48 | -1.25% | 1.01 | 3.07% |
| 2025-06-09 | 19.66 | 19.87 | 19.61 | 19.72 | +0.10% | 0.84 | 2.52% |
| 2025-06-06 | 19.81 | 19.92 | 19.54 | 19.70 | -0.89% | 0.81 | 2.44% |
| 2025-06-05 | 19.86 | 19.95 | 19.59 | 19.88 | 0.00% | 0.82 | 2.43% |
| 2025-06-04 | 20.20 | 20.25 | 19.81 | 19.88 | -1.56% | 1.10 | 3.26% |
| 2025-06-03 | 19.85 | 20.61 | 19.80 | 20.20 | +0.93% | 1.00 | 2.92% |
| 2025-05-30 | 20.72 | 20.81 | 19.92 | 20.01 | -4.10% | 1.29 | 3.75% |
| 2025-05-29 | 20.32 | 20.95 | 20.08 | 20.86 | +2.81% | 2.09 | 5.96% |
| 2025-05-28 | 19.66 | 20.63 | 19.65 | 20.29 | +2.89% | 1.99 | 5.77% |
| 2025-05-27 | 19.66 | 20.06 | 19.56 | 19.72 | +0.25% | 0.76 | 2.26% |