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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.90 | 24.85 | 23.76 | 24.26 | +0.66% | 0.84 | 2.06% |
| 2025-10-21 | 23.29 | 24.12 | 23.20 | 24.10 | +3.48% | 0.89 | 2.26% |
| 2025-10-20 | 23.33 | 23.75 | 23.09 | 23.29 | +0.91% | 0.89 | 2.29% |
| 2025-10-17 | 23.99 | 24.07 | 23.08 | 23.08 | -3.79% | 0.91 | 2.32% |
| 2025-10-16 | 24.72 | 24.82 | 23.81 | 23.99 | -3.23% | 1.00 | 2.48% |
| 2025-10-15 | 24.18 | 24.85 | 24.03 | 24.79 | +2.52% | 0.98 | 2.39% |
| 2025-10-14 | 25.35 | 25.49 | 24.12 | 24.18 | -4.46% | 1.49 | 3.63% |
| 2025-10-13 | 24.40 | 25.54 | 23.92 | 25.31 | -0.98% | 1.50 | 3.60% |
| 2025-10-10 | 25.45 | 25.99 | 25.22 | 25.56 | +0.55% | 1.45 | 3.40% |
| 2025-10-09 | 25.00 | 25.99 | 24.96 | 25.42 | +1.88% | 1.74 | 4.08% |
| 2025-09-30 | 25.26 | 25.37 | 24.91 | 24.95 | -1.23% | 1.09 | 2.61% |
| 2025-09-29 | 25.10 | 25.55 | 24.64 | 25.26 | +1.12% | 1.28 | 3.05% |
| 2025-09-26 | 25.25 | 25.36 | 24.80 | 24.98 | -1.73% | 1.40 | 3.36% |
| 2025-09-25 | 25.93 | 26.44 | 25.40 | 25.42 | -3.27% | 2.07 | 4.79% |
| 2025-09-24 | 25.80 | 26.61 | 25.50 | 26.28 | +1.23% | 2.63 | 6.02% |
| 2025-09-23 | 26.24 | 27.60 | 25.50 | 25.96 | +3.10% | 3.97 | 9.00% |
| 2025-09-22 | 25.13 | 25.55 | 24.81 | 25.18 | -0.12% | 1.56 | 3.72% |
| 2025-09-19 | 25.00 | 25.70 | 25.00 | 25.21 | +0.96% | 1.59 | 3.75% |
| 2025-09-18 | 25.80 | 25.98 | 24.72 | 24.97 | -2.58% | 2.85 | 6.71% |
| 2025-09-17 | 25.37 | 25.88 | 25.33 | 25.63 | +0.31% | 2.29 | 5.36% |