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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.99 | 25.44 | 24.50 | 24.51 | -1.96% | 0.96 | 2.31% |
| 2026-02-12 | 24.81 | 25.15 | 24.71 | 25.00 | +0.56% | 1.11 | 2.68% |
| 2026-02-11 | 24.67 | 25.08 | 24.58 | 24.86 | +0.93% | 0.87 | 2.10% |
| 2026-02-10 | 24.45 | 24.92 | 24.45 | 24.63 | +0.28% | 0.65 | 1.57% |
| 2026-02-09 | 24.56 | 24.72 | 24.47 | 24.56 | +0.24% | 0.61 | 1.48% |
| 2026-02-06 | 24.12 | 24.68 | 23.88 | 24.50 | +1.32% | 0.72 | 1.78% |
| 2026-02-05 | 24.39 | 24.57 | 24.15 | 24.18 | -1.35% | 0.69 | 1.69% |
| 2026-02-04 | 24.85 | 24.88 | 24.30 | 24.51 | -1.25% | 0.80 | 1.96% |
| 2026-02-03 | 24.40 | 25.07 | 24.39 | 24.82 | +3.33% | 1.29 | 3.12% |
| 2026-02-02 | 23.92 | 24.77 | 23.90 | 24.02 | -0.17% | 1.14 | 2.79% |
| 2026-01-30 | 23.70 | 24.28 | 23.56 | 24.06 | +1.26% | 1.07 | 2.67% |
| 2026-01-29 | 23.96 | 24.31 | 23.67 | 23.76 | -1.25% | 0.85 | 2.12% |
| 2026-01-28 | 24.70 | 24.77 | 23.95 | 24.06 | -3.30% | 1.06 | 2.62% |
| 2026-01-27 | 24.54 | 25.05 | 24.22 | 24.88 | +2.05% | 1.38 | 3.35% |
| 2026-01-26 | 25.35 | 25.35 | 24.30 | 24.38 | -3.83% | 1.56 | 3.81% |
| 2026-01-23 | 25.14 | 25.63 | 25.00 | 25.35 | +0.72% | 1.82 | 4.31% |
| 2026-01-22 | 24.53 | 25.44 | 24.53 | 25.17 | +3.24% | 2.53 | 6.05% |
| 2026-01-21 | 24.02 | 24.74 | 24.01 | 24.38 | +0.62% | 1.32 | 3.26% |
| 2026-01-20 | 23.77 | 24.53 | 23.77 | 24.23 | +1.64% | 1.50 | 3.72% |
| 2026-01-19 | 24.20 | 24.25 | 23.69 | 23.84 | -2.01% | 1.26 | 3.17% |