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
2025-08-01	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%
2025-07-23	13.17	13.05	-0.14	-1.06%	13.03	13.25	68843	9046	1.73%
2025-07-22	13.15	13.19	0.04	0.30%	13.12	13.38	81302	10747	2.04%
2025-07-21	13.28	13.15	-0.09	-0.68%	13.11	13.30	78649	10362	1.97%
2025-07-18	13.30	13.24	-0.08	-0.60%	13.21	13.40	58259	7733	1.46%
2025-07-17	13.51	13.32	-0.18	-1.33%	13.24	13.58	91418	12188	2.30%
2025-07-16	13.45	13.50	0.00	0.00%	13.23	13.72	114078	15425	2.86%
2025-07-15	13.39	13.50	0.06	0.45%	13.17	13.52	147981	19755	3.72%
2025-07-14	13.35	13.44	0.07	0.52%	13.31	13.62	118356	15891	2.97%
2025-07-11	13.68	13.37	-0.03	-0.22%	13.34	14.00	176496	23999	4.43%
2025-07-10	13.46	13.40	-0.23	-1.69%	13.13	13.73	223191	29995	5.60%
2025-07-09	13.83	13.63	-0.19	-1.37%	13.48	14.36	241891	33450	6.07%
2025-07-08	13.21	13.82	0.62	4.70%	13.01	14.19	239455	32942	6.01%
2025-07-07	13.50	13.20	-0.41	-3.01%	13.13	13.81	200471	26777	5.03%
2025-07-04	12.96	13.61	0.56	4.29%	12.88	13.76	262129	35229	6.58%
2025-07-03	12.86	13.05	0.28	2.19%	12.78	13.19	157452	20465	3.95%
2025-07-02	12.73	12.77	-0.10	-0.78%	12.48	12.88	170570	21623	4.28%
2025-07-01	12.19	12.87	0.75	6.19%	12.08	13.28	218516	27632	5.49%
2025-06-30	12.20	12.12	-0.09	-0.74%	11.97	12.28	68159	8232	1.71%
2025-06-27	12.03	12.21	0.16	1.33%	11.97	12.25	84081	10203	2.11%
2025-06-26	12.07	12.05	-0.07	-0.58%	11.93	12.13	83990	10092	2.11%
2025-06-25	12.41	12.12	-0.28	-2.26%	12.03	12.49	102918	12509	2.58%
2025-06-24	12.15	12.40	0.25	2.06%	12.08	12.49	113798	14016	2.86%
2025-06-23	12.04	12.15	-0.10	-0.82%	11.86	12.19	136890	16446	3.44%
2025-06-20	11.86	12.25	0.25	2.08%	11.85	12.79	255738	31519	6.42%
2025-06-19	11.91	12.00	0.03	0.25%	11.70	12.08	140344	16620	3.52%
2025-06-18	11.90	11.97	0.02	0.17%	11.71	12.07	149901	17836	3.76%
2025-06-17	11.28	11.95	0.68	6.03%	11.19	12.03	323042	37624	8.11%
2025-06-16	10.82	11.27	0.47	4.35%	10.79	11.39	164598	18495	4.13%
2025-06-13	11.08	10.80	-0.29	-2.61%	10.80	11.09	76061	8282	1.91%
2025-06-12	11.18	11.09	-0.10	-0.89%	10.95	11.24	85559	9469	2.15%
2025-06-11	11.26	11.19	-0.09	-0.80%	11.18	11.36	66424	7474	1.67%
2025-06-10	11.30	11.28	-0.06	-0.53%	11.15	11.39	112370	12657	2.82%
2025-06-09	11.25	11.34	0.10	0.89%	11.18	11.41	75406	8532	1.89%
2025-06-06	11.27	11.24	-0.03	-0.27%	11.19	11.37	85517	9617	2.15%
2025-06-05	11.70	11.27	-0.43	-3.68%	11.21	11.79	156796	17907	3.94%
2025-06-04	11.39	11.70	0.33	2.90%	11.28	11.74	157426	18153	3.95%
2025-06-03	11.13	11.37	0.16	1.43%	11.10	11.43	113385	12810	2.85%
2025-05-30	11.12	11.21	0.08	0.72%	11.11	11.39	100831	11357	2.53%
2025-05-29	11.09	11.13	0.01	0.09%	10.95	11.19	83149	9216	2.09%
2025-05-28	11.27	11.12	-0.15	-1.33%	11.08	11.39	83966	9364	2.11%
2025-05-27	10.82	11.27	0.43	3.97%	10.78	11.33	151378	16810	3.80%
2025-05-26	10.96	10.84	-0.12	-1.09%	10.70	11.00	115965	12551	2.91%
2025-05-23	11.01	10.96	-0.05	-0.45%	10.95	11.26	91605	10171	2.30%
2025-05-22	11.28	11.01	-0.37	-3.25%	10.95	11.34	147344	16384	3.70%
2025-05-21	11.17	11.38	0.10	0.89%	11.15	11.62	168110	19177	4.22%
2025-05-20	11.18	11.28	0.09	0.80%	11.09	11.53	193030	21839	4.85%
2025-05-19	11.00	11.19	0.19	1.73%	10.88	11.26	97104	10723	2.44%
2025-05-16	10.98	11.00	-0.01	-0.09%	10.81	11.04	87159	9526	2.19%
2025-05-15	11.13	11.14	0.00	0.00%	11.04	11.30	103739	11577	2.60%
2025-05-14	11.30	11.14	-0.17	-1.50%	11.11	11.32	100316	11189	2.52%
2025-05-13	11.37	11.31	0.05	0.44%	11.19	11.37	104779	11819	2.63%
2025-05-12	11.55	11.26	-0.27	-2.34%	11.17	11.78	179121	20373	4.50%
2025-05-09	11.47	11.53	0.04	0.35%	11.30	11.68	181503	20855	4.56%
2025-05-08	11.07	11.49	0.37	3.33%	10.93	11.55	209626	23725	5.26%
2025-05-07	11.22	11.12	-0.06	-0.54%	11.06	11.35	169476	18976	4.25%
2025-05-06	10.87	11.18	0.39	3.61%	10.82	11.18	171807	18908	4.31%
2025-04-30	11.11	10.79	-0.31	-2.79%	10.78	11.29	176481	19375	4.43%
2025-04-29	11.12	11.10	-0.05	-0.45%	10.88	11.18	137741	15245	3.46%
2025-04-28	10.85	11.15	0.19	1.73%	10.40	11.49	334777	37111	8.40%
2025-04-25	11.02	10.96	-0.18	-1.62%	10.73	11.17	212589	23207	5.34%
2025-04-24	11.03	11.14	0.05	0.45%	11.01	11.58	302925	34167	7.61%