晨光生物 (300138) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	13.37	13.36	0.04	0.30%	13.29	13.52	84165	11268	2.11%
2025-10-30	13.44	13.32	-0.12	-0.89%	13.27	13.44	78595	10483	1.97%
2025-10-29	13.51	13.44	-0.08	-0.59%	13.34	13.51	86747	11625	2.18%
2025-10-28	13.88	13.52	-0.39	-2.80%	13.47	13.88	133871	18205	3.36%
2025-10-27	14.49	13.91	-0.50	-3.47%	13.72	14.51	306029	42554	7.68%
2025-10-24	14.55	14.41	-0.21	-1.44%	14.34	14.60	102237	14758	2.57%
2025-10-23	14.46	14.62	0.09	0.62%	14.46	14.79	111756	16320	2.81%
2025-10-22	14.90	14.53	-0.46	-3.07%	14.43	14.99	111426	16285	2.80%
2025-10-21	14.33	14.99	0.68	4.75%	14.24	15.00	168863	24866	4.24%
2025-10-20	14.48	14.31	-0.10	-0.69%	14.13	14.58	167127	23920	4.20%
2025-10-17	14.47	14.41	-0.07	-0.48%	14.29	14.79	180654	26350	4.54%
2025-10-16	14.17	14.48	0.28	1.97%	14.15	14.70	200293	29028	5.03%
2025-10-15	13.92	14.20	0.21	1.50%	13.81	14.39	233997	33148	5.87%
2025-10-14	13.99	13.99	0.75	5.66%	13.70	14.39	295862	41343	7.43%
2025-10-13	13.25	13.24	-0.29	-2.14%	13.20	13.56	87293	11651	2.19%
2025-10-10	12.96	13.53	0.47	3.60%	12.92	13.54	121774	16287	3.06%
2025-10-09	13.02	13.06	-0.05	-0.38%	12.75	13.17	73145	9450	1.84%
2025-09-30	13.00	13.11	0.15	1.16%	12.93	13.23	49483	6479	1.24%
2025-09-29	13.01	12.96	-0.17	-1.29%	12.73	13.01	95267	12243	2.39%
2025-09-26	12.61	13.13	0.51	4.04%	12.51	13.35	129331	16885	3.25%
2025-09-25	12.66	12.62	-0.10	-0.79%	12.57	12.76	33229	4207	0.83%
2025-09-24	12.75	12.72	-0.05	-0.39%	12.58	12.79	45702	5809	1.15%
2025-09-23	12.59	12.77	0.14	1.11%	12.36	12.80	71080	8943	1.78%
2025-09-22	12.79	12.63	-0.10	-0.79%	12.52	12.80	61501	7757	1.54%
2025-09-19	12.82	12.73	-0.09	-0.70%	12.65	12.89	61499	7833	1.54%
2025-09-18	13.09	12.82	-0.27	-2.06%	12.73	13.10	65551	8476	1.65%
2025-09-17	13.01	13.09	0.07	0.54%	12.96	13.20	59703	7823	1.50%
2025-09-16	13.01	13.02	-0.03	-0.23%	12.84	13.12	60933	7898	1.53%
2025-09-15	12.89	13.05	0.09	0.69%	12.76	13.09	77380	10015	1.94%
2025-09-12	13.42	12.96	-0.47	-3.50%	12.90	13.48	154667	20272	3.88%
2025-09-11	13.41	13.43	-0.01	-0.07%	13.31	13.49	78820	10555	1.98%
2025-09-10	13.62	13.44	-0.20	-1.47%	13.37	13.62	45918	6184	1.15%
2025-09-09	13.61	13.64	-0.03	-0.22%	13.45	13.69	58485	7937	1.47%
2025-09-08	13.61	13.67	0.13	0.96%	13.46	13.69	85922	11674	2.16%
2025-09-05	13.39	13.54	0.15	1.12%	13.17	13.57	79260	10632	1.99%
2025-09-04	13.36	13.39	0.20	1.52%	13.16	13.56	103093	13799	2.59%
2025-09-03	13.28	13.19	-0.05	-0.38%	13.11	13.46	106081	14103	2.66%
2025-09-02	13.82	13.24	-0.61	-4.40%	13.11	13.82	178369	23796	4.48%
2025-09-01	14.30	13.85	-0.52	-3.62%	13.74	14.37	171797	23975	4.31%
2025-08-29	14.45	14.37	-0.07	-0.48%	14.34	14.73	114709	16624	2.88%
2025-08-28	14.52	14.44	-0.01	-0.07%	14.19	14.71	123235	17782	3.09%
2025-08-27	14.20	14.45	0.20	1.40%	14.20	14.90	158235	23002	3.97%
2025-08-26	14.10	14.25	0.05	0.35%	13.97	14.50	177639	25242	4.46%
2025-08-25	13.61	14.20	0.60	4.41%	13.53	14.21	173473	24171	4.36%
2025-08-22	13.73	13.60	-0.07	-0.51%	13.50	13.75	74361	10099	1.87%
2025-08-21	13.91	13.67	-0.26	-1.87%	13.60	13.99	97213	13355	2.44%
2025-08-20	13.88	13.93	0.00	0.00%	13.81	13.98	58407	8115	1.47%
2025-08-19	13.99	13.93	-0.07	-0.50%	13.90	14.25	96710	13597	2.43%
2025-08-18	13.83	14.00	0.18	1.30%	13.70	14.02	109935	15239	2.76%
2025-08-15	13.59	13.82	0.22	1.62%	13.52	13.88	99424	13646	2.50%
2025-08-14	13.56	13.60	0.02	0.15%	13.41	13.66	84721	11487	2.13%
2025-08-13	13.71	13.58	-0.14	-1.02%	13.47	13.87	112213	15216	2.82%
2025-08-12	13.81	13.72	0.23	1.70%	13.64	14.44	198239	27837	4.98%
2025-08-11	13.21	13.49	0.27	2.04%	13.21	13.56	96629	12932	2.43%
2025-08-08	13.19	13.22	0.03	0.23%	13.14	13.26	49121	6483	1.23%
2025-08-07	13.33	13.19	-0.18	-1.35%	13.17	13.40	66429	8799	1.67%
2025-08-06	13.56	13.37	-0.12	-0.89%	13.27	13.61	69991	9337	1.76%
2025-08-05	13.16	13.49	0.32	2.43%	13.10	13.61	119991	16006	3.01%
2025-08-04	13.39	13.17	-0.26	-1.94%	13.08	13.40	99389	13131	2.50%
2025-08-01	13.10	13.43	0.29	2.21%	13.10	13.75	158074	21302	3.97%
2025-07-31	13.14	13.14	0.00	0.00%	13.06	13.32	75905	9999	1.91%
2025-07-30	13.18	13.14	-0.09	-0.68%	13.05	13.31	64828	8546	1.63%
2025-07-29	13.27	13.23	0.02	0.15%	13.05	13.34	64232	8450	1.61%
2025-07-28	13.18	13.21	0.09	0.69%	12.96	13.34	95305	12509	2.39%
2025-07-25	13.09	13.12	0.00	0.00%	13.01	13.28	67156	8853	1.69%
2025-07-24	13.11	13.12	0.07	0.54%	12.93	13.15	67597	8818	1.70%