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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.79 | 22.89 | 21.30 | 21.45 | -7.22% | 1.27 | 3.46% |
| 2026-03-20 | 23.82 | 24.10 | 23.00 | 23.12 | -2.49% | 0.61 | 1.55% |
| 2026-03-19 | 24.08 | 24.33 | 23.56 | 23.71 | -2.83% | 0.62 | 1.56% |
| 2026-03-18 | 24.10 | 24.61 | 23.83 | 24.40 | +1.84% | 0.70 | 1.73% |
| 2026-03-17 | 24.90 | 25.11 | 23.90 | 23.96 | -3.81% | 0.99 | 2.43% |
| 2026-03-16 | 25.49 | 25.50 | 24.47 | 24.91 | -1.89% | 0.90 | 2.16% |
| 2026-03-13 | 26.43 | 26.43 | 25.27 | 25.39 | -3.64% | 1.11 | 2.58% |
| 2026-03-12 | 26.80 | 26.89 | 26.20 | 26.35 | -1.68% | 1.03 | 2.34% |
| 2026-03-11 | 26.54 | 27.44 | 26.48 | 26.80 | +0.98% | 1.89 | 4.20% |
| 2026-03-10 | 25.66 | 26.55 | 25.63 | 26.54 | +4.24% | 1.61 | 3.67% |
| 2026-03-09 | 25.69 | 25.97 | 24.88 | 25.46 | -2.41% | 1.54 | 3.64% |
| 2026-03-06 | 25.25 | 26.09 | 25.15 | 26.09 | +3.12% | 1.19 | 2.77% |
| 2026-03-05 | 25.50 | 25.72 | 25.15 | 25.30 | +0.24% | 1.06 | 2.50% |
| 2026-03-04 | 25.19 | 25.63 | 25.03 | 25.24 | -0.90% | 1.39 | 3.30% |
| 2026-03-03 | 26.74 | 26.79 | 25.42 | 25.47 | -4.39% | 2.48 | 5.71% |
| 2026-03-02 | 25.60 | 27.17 | 24.97 | 26.64 | +3.02% | 3.85 | 8.82% |
| 2026-02-27 | 25.16 | 25.92 | 24.83 | 25.86 | +2.78% | 1.76 | 4.15% |
| 2026-02-26 | 24.86 | 25.22 | 24.81 | 25.16 | +0.96% | 0.96 | 2.30% |
| 2026-02-25 | 24.90 | 25.16 | 24.82 | 24.92 | -0.24% | 0.72 | 1.73% |
| 2026-02-24 | 24.79 | 25.10 | 24.66 | 24.98 | +1.92% | 0.76 | 1.82% |