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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.36 | 25.88 | 24.36 | 25.55 | +5.14% | 3.50 | 8.26% |
| 2025-09-15 | 24.39 | 24.69 | 23.89 | 24.30 | -0.33% | 1.45 | 3.57% |
| 2025-09-12 | 25.17 | 25.22 | 24.38 | 24.38 | -3.25% | 2.27 | 5.52% |
| 2025-09-11 | 24.08 | 25.37 | 24.00 | 25.20 | +3.92% | 3.15 | 7.52% |
| 2025-09-10 | 24.13 | 24.39 | 23.80 | 24.25 | +0.46% | 1.36 | 3.38% |
| 2025-09-09 | 24.45 | 24.68 | 24.00 | 24.14 | -1.75% | 1.74 | 4.28% |
| 2025-09-08 | 24.03 | 24.90 | 23.73 | 24.57 | +1.99% | 2.39 | 5.86% |
| 2025-09-05 | 23.67 | 24.09 | 23.32 | 24.09 | +1.86% | 1.86 | 4.68% |
| 2025-09-04 | 23.20 | 24.33 | 23.03 | 23.65 | +1.63% | 3.24 | 8.13% |
| 2025-09-03 | 22.69 | 24.65 | 22.69 | 23.27 | +2.74% | 3.47 | 8.76% |
| 2025-09-02 | 23.05 | 23.08 | 22.26 | 22.65 | -1.52% | 1.26 | 3.35% |
| 2025-09-01 | 22.70 | 23.06 | 22.69 | 23.00 | +1.14% | 1.28 | 3.36% |
| 2025-08-29 | 22.69 | 22.93 | 22.55 | 22.74 | -0.48% | 1.36 | 3.60% |
| 2025-08-28 | 22.99 | 23.34 | 22.00 | 22.85 | -0.13% | 2.05 | 5.45% |
| 2025-08-27 | 23.60 | 23.73 | 22.78 | 22.88 | -2.89% | 1.95 | 5.02% |
| 2025-08-26 | 24.00 | 24.00 | 23.30 | 23.56 | -2.32% | 1.91 | 4.84% |
| 2025-08-25 | 24.49 | 24.49 | 23.96 | 24.12 | +0.08% | 1.68 | 4.11% |
| 2025-08-22 | 23.85 | 24.25 | 23.81 | 24.10 | +1.03% | 1.34 | 3.28% |
| 2025-08-21 | 24.36 | 24.64 | 23.75 | 23.85 | -2.06% | 1.65 | 4.03% |
| 2025-08-20 | 24.00 | 24.42 | 23.85 | 24.36 | +0.98% | 1.73 | 4.24% |