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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.90 | 24.64 | 23.47 | 24.33 | +2.27% | 1.91 | 4.75% |
| 2026-01-15 | 23.59 | 23.85 | 23.45 | 23.79 | +0.17% | 0.93 | 2.36% |
| 2026-01-14 | 23.60 | 24.40 | 23.35 | 23.75 | +1.32% | 1.95 | 4.87% |
| 2026-01-13 | 23.74 | 24.07 | 23.38 | 23.44 | -2.17% | 1.73 | 4.38% |
| 2026-01-12 | 22.60 | 24.04 | 22.57 | 23.96 | +6.49% | 2.39 | 6.17% |
| 2026-01-09 | 22.31 | 22.50 | 22.21 | 22.50 | +0.76% | 0.78 | 2.09% |
| 2026-01-08 | 22.23 | 22.43 | 22.18 | 22.33 | +0.04% | 0.68 | 1.83% |
| 2026-01-07 | 22.33 | 22.46 | 22.17 | 22.32 | +0.09% | 0.75 | 2.01% |
| 2026-01-06 | 22.19 | 22.35 | 22.07 | 22.30 | +0.63% | 0.63 | 1.69% |
| 2026-01-05 | 22.01 | 22.29 | 22.00 | 22.16 | +0.86% | 0.70 | 1.90% |
| 2025-12-31 | 22.00 | 22.11 | 21.71 | 21.97 | +0.32% | 0.48 | 1.30% |
| 2025-12-30 | 21.96 | 22.28 | 21.85 | 21.90 | -0.55% | 0.50 | 1.36% |
| 2025-12-29 | 22.20 | 22.21 | 21.88 | 22.02 | -0.94% | 0.61 | 1.66% |
| 2025-12-26 | 22.39 | 22.70 | 22.21 | 22.23 | -1.16% | 0.76 | 2.03% |
| 2025-12-25 | 22.22 | 22.59 | 22.15 | 22.49 | +1.53% | 0.86 | 2.31% |
| 2025-12-24 | 22.11 | 22.23 | 21.90 | 22.15 | +0.09% | 0.74 | 2.00% |
| 2025-12-23 | 22.15 | 22.73 | 21.81 | 22.13 | -0.14% | 1.10 | 2.94% |
| 2025-12-22 | 22.12 | 22.53 | 21.99 | 22.16 | +0.59% | 0.58 | 1.55% |
| 2025-12-19 | 21.66 | 22.10 | 21.65 | 22.03 | +1.76% | 0.44 | 1.20% |
| 2025-12-18 | 21.68 | 22.00 | 21.61 | 21.65 | -1.05% | 0.42 | 1.16% |