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
2025-12-16	13.00	12.66	-0.51	-3.87%	12.64	13.08	142698	18301	3.58%
2025-12-15	12.98	13.17	0.49	3.86%	12.82	13.64	231935	30669	5.82%
2025-12-12	12.23	12.68	0.45	3.68%	12.16	12.82	112469	14116	2.82%
2025-12-11	12.32	12.23	-0.07	-0.57%	12.21	12.44	40131	4943	1.01%
2025-12-10	12.15	12.30	0.12	0.99%	12.13	12.40	43473	5343	1.09%
2025-12-09	12.20	12.18	-0.02	-0.16%	12.16	12.28	32962	4024	0.83%
2025-12-08	12.40	12.20	-0.10	-0.81%	12.15	12.41	48783	5984	1.22%
2025-12-05	12.13	12.30	0.20	1.65%	12.06	12.33	33132	4045	0.83%
2025-12-04	12.22	12.10	-0.13	-1.06%	12.02	12.28	37785	4583	0.95%
2025-12-03	12.42	12.23	-0.15	-1.21%	12.16	12.44	41725	5118	1.05%
2025-12-02	12.52	12.38	-0.12	-0.96%	12.32	12.52	45990	5687	1.15%
2025-12-01	12.52	12.50	0.01	0.08%	12.45	12.73	48822	6137	1.23%
2025-11-28	12.42	12.49	0.06	0.48%	12.31	12.50	38961	4847	0.98%
2025-11-27	12.33	12.43	0.13	1.06%	12.28	12.47	41309	5124	1.04%
2025-11-26	12.32	12.30	-0.07	-0.57%	12.28	12.47	38924	4810	0.98%
2025-11-25	12.36	12.37	0.05	0.41%	12.30	12.48	53330	6612	1.34%
2025-11-24	12.39	12.32	0.06	0.49%	12.20	12.55	55636	6861	1.40%
2025-11-21	12.58	12.26	-0.37	-2.93%	12.20	12.66	82810	10263	2.08%
2025-11-20	12.74	12.63	-0.02	-0.16%	12.59	12.86	42251	5350	1.06%
2025-11-19	12.87	12.65	-0.22	-1.71%	12.61	12.88	55829	7099	1.40%
2025-11-18	12.93	12.87	-0.09	-0.69%	12.81	12.99	54762	7050	1.37%
2025-11-17	13.32	12.96	-0.31	-2.34%	12.95	13.36	84912	11075	2.13%
2025-11-14	13.48	13.27	-0.30	-2.21%	13.24	13.67	76703	10282	1.93%
2025-11-13	13.49	13.57	0.03	0.22%	13.36	13.60	91257	12287	2.29%
2025-11-12	13.62	13.54	0.15	1.12%	13.48	13.78	119385	16229	3.00%
2025-11-11	13.16	13.39	0.25	1.90%	13.02	13.45	113206	15039	2.84%
2025-11-10	13.07	13.14	0.10	0.77%	12.96	13.18	71997	9406	1.81%
2025-11-07	13.12	13.04	-0.06	-0.46%	12.95	13.14	59466	7760	1.49%
2025-11-06	13.05	13.10	0.09	0.69%	12.93	13.14	64241	8382	1.61%
2025-11-05	13.03	13.01	-0.07	-0.54%	12.95	13.09	64438	8392	1.62%
2025-11-04	13.39	13.08	-0.30	-2.24%	12.98	13.39	70697	9292	1.77%
2025-11-03	13.36	13.38	0.02	0.15%	13.25	13.45	91606	12217	2.30%
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%