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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.52 | 19.95 | 19.46 | 19.67 | +0.76% | 0.86 | 2.58% |
| 2025-05-23 | 19.66 | 20.03 | 19.36 | 19.53 | -1.05% | 0.84 | 2.50% |
| 2025-05-22 | 20.36 | 20.44 | 19.66 | 19.73 | -3.04% | 1.29 | 3.80% |
| 2025-05-21 | 20.49 | 20.64 | 20.25 | 20.35 | -1.29% | 1.00 | 2.89% |
| 2025-05-20 | 20.48 | 20.71 | 20.26 | 20.62 | +0.62% | 1.11 | 3.18% |
| 2025-05-19 | 20.52 | 20.66 | 20.12 | 20.49 | -0.33% | 1.13 | 3.26% |
| 2025-05-16 | 20.85 | 20.96 | 20.52 | 20.56 | -2.25% | 1.93 | 5.49% |
| 2025-05-15 | 21.57 | 21.79 | 20.99 | 21.03 | -4.08% | 2.70 | 7.50% |
| 2025-05-14 | 20.49 | 21.93 | 20.17 | 21.93 | +7.01% | 4.13 | 11.34% |
| 2025-05-13 | 21.13 | 21.15 | 20.41 | 20.49 | -0.71% | 1.29 | 3.61% |
| 2025-05-12 | 20.63 | 20.91 | 20.38 | 20.64 | +1.70% | 1.14 | 3.23% |
| 2025-05-09 | 20.83 | 20.98 | 20.13 | 20.29 | -2.60% | 1.34 | 3.82% |
| 2025-05-08 | 20.37 | 21.39 | 20.31 | 20.83 | +1.58% | 1.83 | 5.10% |
| 2025-05-07 | 20.66 | 21.34 | 20.31 | 20.51 | +0.58% | 2.04 | 5.70% |
| 2025-05-06 | 19.88 | 20.41 | 19.82 | 20.39 | +3.13% | 1.86 | 5.36% |