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
2026-08-20	11.17	11.34	0.27	2.44%	11.05	11.38	67735	7619	1.70%
2026-08-19	11.24	11.07	-0.21	-1.86%	11.03	11.34	61253	6827	1.54%
2026-08-18	11.08	11.28	0.15	1.35%	11.06	11.37	101876	11472	2.56%
2026-08-17	11.24	11.13	-0.18	-1.59%	10.85	11.26	73081	8077	1.83%
2026-08-14	11.30	11.31	0.11	0.98%	11.07	11.35	46367	5212	1.16%
2026-08-13	11.35	11.20	-0.20	-1.75%	11.11	11.39	71201	7978	1.79%
2026-08-12	11.39	11.40	0.01	0.09%	11.27	11.48	54058	6144	1.36%
2026-08-11	11.71	11.39	-0.31	-2.65%	11.37	11.77	63869	7346	1.60%
2026-08-10	11.23	11.70	0.47	4.19%	11.18	11.75	97485	11294	2.45%
2026-08-07	11.58	11.23	-0.30	-2.60%	11.16	11.59	90365	10216	2.27%
2026-08-06	11.64	11.53	-0.09	-0.77%	11.43	11.67	50477	5818	1.27%
2026-08-05	11.56	11.62	0.03	0.26%	11.40	11.74	86646	10020	2.18%
2026-08-04	11.62	11.59	-0.06	-0.52%	11.51	11.67	74833	8667	1.88%
2026-08-03	11.70	11.65	0.01	0.09%	11.50	11.87	117999	13731	2.96%
2026-07-31	11.53	11.64	-0.28	-2.35%	11.50	11.82	125369	14571	3.15%
2026-07-30	11.40	11.92	0.52	4.56%	11.30	12.05	265692	31337	6.67%
2026-07-29	10.95	11.40	0.46	4.20%	10.95	11.62	209907	23956	5.27%
2026-07-28	10.38	10.94	0.56	5.39%	10.31	11.03	127369	13756	3.20%
2026-07-27	10.25	10.38	0.24	2.37%	10.15	10.47	35292	3655	0.89%
2026-07-24	10.33	10.14	-0.19	-1.84%	10.01	10.35	55575	5634	1.40%
2026-07-23	10.51	10.33	-0.21	-1.99%	10.21	10.54	69411	7176	1.74%
2026-07-22	10.59	10.54	-0.11	-1.03%	10.39	10.63	67186	7055	1.69%
2026-07-21	10.60	10.65	0.06	0.57%	10.43	10.85	86422	9218	2.17%
2026-07-20	10.34	10.59	0.29	2.82%	10.29	10.77	87439	9245	2.20%
2026-07-17	10.37	10.30	-0.07	-0.68%	10.19	10.45	56652	5841	1.42%
2026-07-16	10.21	10.37	0.07	0.68%	10.13	10.46	60171	6190	1.51%
2026-07-15	9.86	10.30	0.43	4.36%	9.81	10.62	104958	10787	2.64%
2026-07-14	9.69	9.87	-0.02	-0.20%	9.60	9.89	49330	4830	1.24%
2026-07-13	9.74	9.89	0.08	0.82%	9.69	9.92	48808	4810	1.23%
2026-07-10	9.52	9.81	0.19	1.98%	9.47	9.89	53522	5215	1.34%
2026-07-09	9.71	9.62	-0.14	-1.43%	9.50	9.74	36754	3524	0.92%
2026-07-08	9.73	9.76	0.05	0.51%	9.61	9.85	35633	3467	0.89%
2026-07-07	9.94	9.71	-0.30	-3.00%	9.66	10.00	55470	5413	1.39%
2026-07-06	9.81	10.01	0.11	1.11%	9.75	10.12	94318	9426	2.37%
2026-07-03	9.75	9.90	0.51	5.43%	9.75	10.30	110861	11113	2.78%
2026-07-02	9.30	9.39	0.08	0.86%	9.24	9.53	47404	4464	1.19%
2026-07-01	8.99	9.31	0.31	3.44%	8.93	9.39	59612	5494	1.50%
2026-06-30	9.10	9.00	-0.10	-1.10%	8.86	9.15	49603	4449	1.25%
2026-06-29	8.90	9.10	0.16	1.79%	8.71	9.21	61883	5572	1.55%
2026-06-26	9.13	8.94	-0.28	-3.04%	8.94	9.26	47415	4274	1.19%
2026-06-25	9.32	9.22	-0.15	-1.60%	9.07	9.36	46740	4296	1.17%
2026-06-24	9.52	9.37	-0.16	-1.68%	9.31	9.56	37549	3521	0.94%
2026-06-23	9.67	9.53	-0.14	-1.45%	9.48	9.78	42366	4082	1.06%
2026-06-22	9.55	9.67	-0.04	-0.41%	9.33	9.68	42335	4019	1.06%
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%