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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.63 | 22.72 | 22.26 | 22.42 | -0.93% | 0.54 | 1.43% |
| 2025-11-18 | 23.05 | 23.19 | 22.52 | 22.63 | -2.33% | 0.57 | 1.50% |
| 2025-11-17 | 22.83 | 23.66 | 22.83 | 23.17 | +1.49% | 0.90 | 2.30% |
| 2025-11-14 | 23.02 | 23.24 | 22.80 | 22.83 | -1.38% | 0.69 | 1.79% |
| 2025-11-13 | 23.09 | 23.43 | 22.97 | 23.15 | +0.26% | 1.10 | 2.84% |
| 2025-11-12 | 22.58 | 23.26 | 22.38 | 23.09 | +2.26% | 1.27 | 3.34% |
| 2025-11-11 | 22.45 | 22.60 | 22.35 | 22.58 | +0.58% | 0.57 | 1.52% |
| 2025-11-10 | 22.49 | 22.60 | 22.26 | 22.45 | -0.04% | 0.66 | 1.75% |
| 2025-11-07 | 22.80 | 22.81 | 22.46 | 22.46 | -1.71% | 0.69 | 1.84% |
| 2025-11-06 | 22.73 | 22.95 | 22.62 | 22.85 | +0.53% | 0.62 | 1.64% |
| 2025-11-05 | 22.81 | 22.97 | 22.57 | 22.73 | -1.26% | 0.72 | 1.88% |
| 2025-11-04 | 23.68 | 23.88 | 22.83 | 23.02 | -3.11% | 1.09 | 2.82% |
| 2025-11-03 | 23.99 | 24.10 | 23.54 | 23.76 | +0.89% | 1.20 | 3.03% |
| 2025-10-31 | 23.02 | 23.99 | 22.88 | 23.55 | +2.75% | 1.01 | 2.57% |
| 2025-10-30 | 23.59 | 23.59 | 22.86 | 22.92 | -1.93% | 1.03 | 2.68% |
| 2025-10-29 | 23.62 | 23.75 | 23.10 | 23.37 | -1.06% | 1.04 | 2.66% |
| 2025-10-28 | 23.94 | 24.34 | 23.48 | 23.62 | -1.95% | 1.26 | 3.17% |
| 2025-10-27 | 24.25 | 24.37 | 23.95 | 24.09 | +0.33% | 1.05 | 2.61% |
| 2025-10-24 | 24.01 | 24.48 | 23.87 | 24.01 | 0.00% | 0.83 | 2.06% |
| 2025-10-23 | 24.26 | 24.26 | 23.61 | 24.01 | -1.03% | 0.62 | 1.56% |