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
2026-06-18	9.72	9.71	-0.07	-0.72%	9.65	9.88	39312	3830	0.99%
2026-06-17	9.93	9.78	-0.11	-1.11%	9.60	9.93	44306	4297	1.11%
2026-06-16	10.05	9.89	-0.17	-1.69%	9.80	10.05	42082	4154	1.06%
2026-06-15	9.95	10.06	0.06	0.60%	9.92	10.19	42779	4295	1.07%
2026-06-12	9.66	10.00	0.40	4.17%	9.61	10.10	84335	8397	2.12%
2026-06-11	9.67	9.60	-0.11	-1.13%	9.49	9.76	32724	3140	0.82%
2026-06-10	9.75	9.71	-0.05	-0.51%	9.64	9.79	35562	3447	0.89%
2026-06-09	9.79	9.76	-0.02	-0.20%	9.67	9.85	44687	4364	1.12%
2026-06-08	9.78	9.78	-0.20	-2.00%	9.72	10.04	55249	5453	1.39%
2026-06-05	9.88	9.98	0.12	1.22%	9.76	10.12	52473	5216	1.32%
2026-06-04	10.26	9.86	-0.41	-3.99%	9.82	10.35	77442	7712	1.94%
2026-06-03	10.49	10.27	-0.22	-2.10%	10.18	10.49	39803	4094	1.00%
2026-06-02	10.64	10.49	-0.13	-1.22%	10.36	10.66	47176	4933	1.18%
2026-06-01	10.45	10.62	0.10	0.95%	10.33	10.63	69439	7301	1.74%
2026-05-29	10.30	10.52	0.20	1.94%	10.23	10.68	84364	8859	2.12%
2026-05-28	10.28	10.32	0.05	0.49%	10.20	10.49	39070	4051	0.98%
2026-05-27	10.28	10.27	-0.06	-0.58%	10.14	10.35	46061	4720	1.16%
2026-05-26	10.44	10.33	-0.11	-1.05%	10.24	10.44	48882	5048	1.23%
2026-05-25	10.55	10.44	-0.05	-0.48%	10.43	10.58	38364	4029	0.96%
2026-05-22	10.64	10.49	-0.02	-0.19%	10.45	10.64	39797	4181	1.00%
2026-05-21	10.79	10.51	-0.19	-1.78%	10.49	10.94	52492	5643	1.32%
2026-05-20	11.18	11.00	-0.14	-1.26%	10.96	11.21	43299	4775	1.09%
2026-05-19	11.00	11.14	0.14	1.27%	11.00	11.15	39873	4415	1.00%
2026-05-18	11.16	11.00	-0.15	-1.35%	10.93	11.16	59715	6568	1.50%
2026-05-15	11.38	11.15	-0.31	-2.71%	11.11	11.40	75632	8486	1.90%
2026-05-14	11.39	11.46	0.16	1.42%	11.30	11.62	111390	12810	2.80%
2026-05-13	11.11	11.30	0.20	1.80%	11.07	11.40	73573	8264	1.85%
2026-05-12	11.41	11.10	-0.33	-2.89%	11.09	11.46	89146	9997	2.24%
2026-05-11	11.41	11.43	0.02	0.18%	11.32	11.46	53388	6077	1.34%
2026-05-08	11.25	11.41	0.16	1.42%	11.21	11.48	69425	7885	1.74%
2026-05-07	11.28	11.25	-0.04	-0.35%	11.15	11.41	73708	8272	1.85%
2026-05-06	11.67	11.29	-0.24	-2.08%	11.25	11.70	117917	13383	2.96%
2026-04-30	11.67	11.53	-0.16	-1.37%	11.49	11.73	55496	6439	1.39%
2026-04-29	11.43	11.69	0.32	2.81%	11.38	11.73	59874	6972	1.50%
2026-04-28	11.60	11.37	-0.28	-2.40%	11.37	11.66	59533	6829	1.49%
2026-04-27	11.60	11.65	0.05	0.43%	11.42	11.68	57672	6661	1.45%
2026-04-24	11.64	11.60	-0.14	-1.19%	11.47	11.66	52910	6111	1.33%
2026-04-23	11.99	11.74	-0.25	-2.09%	11.71	12.11	68654	8120	1.72%
2026-04-22	11.96	11.99	0.03	0.25%	11.81	12.06	57147	6829	1.43%
2026-04-21	12.08	11.96	-0.08	-0.66%	11.90	12.09	47505	5684	1.19%
2026-04-20	11.84	12.04	0.21	1.78%	11.83	12.07	73230	8750	1.84%
2026-04-17	12.02	11.83	-0.22	-1.83%	11.82	12.05	80410	9542	2.02%
2026-04-16	12.00	12.05	0.02	0.17%	11.93	12.08	51261	6156	1.29%
2026-04-15	12.18	12.03	-0.06	-0.50%	12.00	12.18	49169	5926	1.23%
2026-04-14	11.98	12.09	0.12	1.00%	11.87	12.09	65027	7781	1.63%
2026-04-13	12.01	11.97	-0.04	-0.33%	11.86	12.01	53282	6352	1.34%
2026-04-10	11.95	12.01	0.13	1.09%	11.90	12.12	58858	7081	1.48%
2026-04-09	12.06	11.88	-0.27	-2.22%	11.85	12.14	72015	8590	1.81%
2026-04-08	12.00	12.15	0.28	2.36%	12.00	12.25	90433	10980	2.27%
2026-04-07	11.90	11.87	0.06	0.51%	11.75	12.08	90746	10804	2.28%
2026-04-03	12.28	11.81	-0.42	-3.43%	11.81	12.28	72375	8622	1.82%
2026-04-02	12.09	12.23	0.10	0.82%	12.06	12.34	86744	10618	2.18%
2026-04-01	12.26	12.13	0.03	0.25%	12.02	12.31	143365	17374	3.60%
2026-03-31	12.86	12.10	-0.99	-7.56%	12.07	12.95	259202	31725	6.51%
2026-03-30	12.97	13.09	0.00	0.00%	12.93	13.24	75735	9900	1.90%
2026-03-27	12.80	13.09	0.21	1.63%	12.72	13.15	70058	9136	1.76%
2026-03-26	13.14	12.88	-0.25	-1.90%	12.82	13.22	64998	8437	1.63%
2026-03-25	12.98	13.13	0.22	1.70%	12.83	13.21	63079	8267	1.58%
2026-03-24	12.96	12.91	0.17	1.33%	12.63	12.98	80641	10330	2.02%
2026-03-23	13.38	12.74	-0.88	-6.46%	12.66	13.45	117120	15247	2.94%
2026-03-20	13.54	13.62	0.19	1.41%	13.36	13.95	114665	15706	2.88%
2026-03-19	13.82	13.43	-0.56	-4.00%	13.37	13.85	90920	12327	2.28%
2026-03-18	13.95	13.99	0.14	1.01%	13.76	14.01	82083	11413	2.06%
2026-03-17	14.42	13.85	-0.58	-4.02%	13.81	14.56	136883	19327	3.44%
2026-03-16	14.68	14.43	-0.23	-1.57%	14.36	15.07	177900	26031	4.47%