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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.00 | 23.34 | 22.48 | 22.67 | -1.22% | 0.65 | 1.71% |
| 2026-04-20 | 23.24 | 23.42 | 22.85 | 22.95 | -1.25% | 0.51 | 1.32% |
| 2026-04-17 | 22.85 | 23.68 | 22.63 | 23.24 | +1.89% | 0.73 | 1.89% |
| 2026-04-16 | 22.25 | 22.98 | 22.20 | 22.81 | +2.93% | 0.65 | 1.74% |
| 2026-04-15 | 22.47 | 22.62 | 22.06 | 22.16 | -0.94% | 0.39 | 1.06% |
| 2026-04-14 | 22.55 | 22.75 | 22.05 | 22.37 | +0.18% | 0.63 | 1.68% |
| 2026-04-13 | 22.50 | 22.50 | 22.15 | 22.33 | -1.15% | 0.36 | 0.97% |
| 2026-04-10 | 22.45 | 22.72 | 22.40 | 22.59 | +1.12% | 0.42 | 1.11% |
| 2026-04-09 | 22.55 | 22.67 | 22.00 | 22.34 | -1.37% | 0.47 | 1.27% |
| 2026-04-08 | 21.90 | 22.65 | 21.90 | 22.65 | +5.99% | 0.67 | 1.78% |
| 2026-04-07 | 21.42 | 21.69 | 21.30 | 21.37 | -0.09% | 0.36 | 1.00% |
| 2026-04-03 | 21.75 | 21.88 | 21.35 | 21.39 | -1.52% | 0.24 | 0.66% |
| 2026-04-02 | 21.95 | 22.06 | 21.60 | 21.72 | -1.54% | 0.40 | 1.09% |
| 2026-04-01 | 21.90 | 22.06 | 21.71 | 22.06 | +2.70% | 0.45 | 1.22% |
| 2026-03-31 | 21.75 | 21.96 | 21.46 | 21.48 | -1.15% | 0.43 | 1.17% |
| 2026-03-30 | 21.78 | 21.86 | 21.36 | 21.73 | -1.59% | 0.58 | 1.60% |
| 2026-03-27 | 21.84 | 22.18 | 21.52 | 22.08 | +0.91% | 0.42 | 1.15% |
| 2026-03-26 | 22.31 | 22.60 | 21.77 | 21.88 | -2.02% | 0.51 | 1.37% |
| 2026-03-25 | 22.11 | 22.65 | 22.09 | 22.33 | +0.99% | 0.55 | 1.48% |
| 2026-03-24 | 22.06 | 22.40 | 21.38 | 22.11 | +3.08% | 0.58 | 1.58% |