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
2026-05-06	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%
2026-03-13	15.60	14.66	-1.05	-6.68%	14.51	15.65	265894	39480	6.68%
2026-03-12	14.50	15.71	1.13	7.75%	14.46	15.80	281906	43399	7.08%
2026-03-11	14.45	14.58	0.14	0.97%	14.28	14.65	92187	13360	2.31%
2026-03-10	14.40	14.44	-0.06	-0.41%	14.17	14.49	95460	13698	2.40%
2026-03-09	14.05	14.50	0.40	2.84%	14.00	14.52	152170	21829	3.82%
2026-03-06	13.65	14.10	0.41	2.99%	13.56	14.26	112607	15763	2.83%
2026-03-05	13.88	13.69	-0.01	-0.07%	13.58	13.97	85644	11749	2.15%
2026-03-04	13.71	13.70	-0.10	-0.72%	13.66	14.01	101016	13958	2.54%
2026-03-03	14.39	13.80	-0.62	-4.30%	13.80	14.58	116271	16373	2.92%
2026-03-02	14.33	14.42	-0.07	-0.48%	14.21	14.55	126840	18289	3.18%
2026-02-27	13.96	14.49	0.39	2.77%	13.95	14.60	160168	23127	4.02%
2026-02-26	13.82	14.10	0.27	1.95%	13.76	14.15	111803	15647	2.81%
2026-02-25	13.79	13.83	0.04	0.29%	13.73	13.94	77210	10697	1.94%
2026-02-24	13.60	13.79	0.25	1.85%	13.54	13.85	64472	8870	1.62%
2026-02-13	13.72	13.54	-0.26	-1.88%	13.51	13.85	58543	7994	1.47%
2026-02-12	13.64	13.80	0.15	1.10%	13.46	13.92	106274	14523	2.67%
2026-02-11	13.74	13.65	-0.05	-0.36%	13.63	13.78	50317	6894	1.26%
2026-02-10	13.85	13.70	-0.19	-1.37%	13.67	13.93	84750	11637	2.13%
2026-02-09	13.99	13.89	-0.02	-0.14%	13.79	13.99	94958	13186	2.38%
2026-02-06	13.49	13.91	0.38	2.81%	13.46	14.13	185400	25785	4.65%
2026-02-05	13.53	13.53	-0.03	-0.22%	13.49	13.91	110506	15115	2.77%
2026-02-04	13.56	13.56	0.04	0.30%	13.47	13.68	58625	7947	1.47%
2026-02-03	13.42	13.52	0.15	1.12%	13.30	13.54	89541	12029	2.25%
2026-02-02	13.43	13.37	-0.18	-1.33%	13.35	13.74	129425	17517	3.25%
2026-01-30	13.42	13.55	0.11	0.82%	13.28	13.65	103125	13962	2.59%
2026-01-29	13.59	13.44	-0.15	-1.10%	13.35	13.61	94412	12734	2.37%
2026-01-28	13.66	13.59	-0.07	-0.51%	13.55	13.71	74017	10065	1.86%
2026-01-27	13.92	13.66	-0.29	-2.08%	13.53	13.95	110248	15062	2.77%