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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.10 | 22.02 | 20.96 | 21.88 | +3.75% | 0.76 | 2.12% |
| 2025-12-16 | 21.48 | 21.60 | 21.07 | 21.09 | -1.68% | 0.35 | 0.98% |
| 2025-12-15 | 21.35 | 21.64 | 21.31 | 21.45 | -0.23% | 0.28 | 0.79% |
| 2025-12-12 | 21.38 | 21.98 | 21.32 | 21.50 | +0.70% | 0.44 | 1.23% |
| 2025-12-11 | 21.79 | 21.79 | 21.20 | 21.35 | -2.02% | 0.50 | 1.40% |
| 2025-12-10 | 22.03 | 22.04 | 21.70 | 21.79 | -0.68% | 0.27 | 0.75% |
| 2025-12-09 | 22.38 | 22.49 | 21.93 | 21.94 | -1.97% | 0.39 | 1.05% |
| 2025-12-08 | 22.12 | 22.52 | 22.10 | 22.38 | +1.22% | 0.43 | 1.14% |
| 2025-12-05 | 22.06 | 22.15 | 21.77 | 22.11 | +0.50% | 0.31 | 0.84% |
| 2025-12-04 | 22.19 | 22.28 | 21.93 | 22.00 | -0.59% | 0.33 | 0.89% |
| 2025-12-03 | 22.23 | 22.35 | 22.07 | 22.13 | -0.41% | 0.28 | 0.74% |
| 2025-12-02 | 22.50 | 22.55 | 22.19 | 22.22 | -1.24% | 0.33 | 0.90% |
| 2025-12-01 | 22.03 | 22.54 | 22.03 | 22.50 | +1.81% | 0.53 | 1.42% |
| 2025-11-28 | 22.06 | 22.14 | 21.95 | 22.10 | +0.14% | 0.25 | 0.68% |
| 2025-11-27 | 21.98 | 22.38 | 21.65 | 22.07 | +0.73% | 0.36 | 0.99% |
| 2025-11-26 | 21.73 | 22.14 | 21.73 | 21.91 | +0.83% | 0.42 | 1.14% |
| 2025-11-25 | 21.85 | 22.18 | 21.72 | 21.73 | -0.50% | 0.43 | 1.18% |
| 2025-11-24 | 21.54 | 21.95 | 21.40 | 21.84 | +1.25% | 0.40 | 1.09% |
| 2025-11-21 | 21.98 | 22.13 | 21.14 | 21.57 | -2.31% | 0.67 | 1.85% |
| 2025-11-20 | 22.55 | 22.59 | 22.01 | 22.08 | -1.52% | 0.61 | 1.65% |