晨光股份 (603899) - 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	27.45	27.47	-0.04	-0.15%	27.32	27.69	24356	6690	0.26%
2025-12-15	27.45	27.51	0.06	0.22%	27.41	27.78	26154	7220	0.28%
2025-12-12	27.55	27.45	-0.10	-0.36%	27.30	27.65	23461	6452	0.25%
2025-12-11	27.41	27.55	0.09	0.33%	27.32	27.60	20721	5692	0.22%
2025-12-10	27.32	27.46	0.09	0.33%	27.15	27.56	22267	6098	0.24%
2025-12-09	27.64	27.37	-0.24	-0.87%	27.37	27.69	27435	7536	0.30%
2025-12-08	28.01	27.61	-0.37	-1.32%	27.52	28.03	49528	13710	0.54%
2025-12-05	28.15	27.98	-0.17	-0.60%	27.71	28.26	31709	8842	0.34%
2025-12-04	28.52	28.15	-0.37	-1.30%	28.06	28.54	22787	6435	0.25%
2025-12-03	28.60	28.52	0.02	0.07%	28.25	28.60	23949	6810	0.26%
2025-12-02	28.32	28.50	0.21	0.74%	28.15	28.78	46283	13199	0.50%
2025-12-01	27.91	28.29	0.61	2.20%	27.86	28.50	53108	15026	0.58%
2025-11-28	27.88	27.68	-0.09	-0.32%	27.54	27.88	31007	8573	0.34%
2025-11-27	28.09	27.77	-0.13	-0.47%	27.75	28.09	23836	6650	0.26%
2025-11-26	27.76	27.90	0.20	0.72%	27.69	28.07	25243	7052	0.27%
2025-11-25	27.99	27.70	-0.28	-1.00%	27.69	28.11	42266	11769	0.46%
2025-11-24	28.15	27.98	-0.06	-0.21%	27.89	28.32	31280	8792	0.34%
2025-11-21	28.30	28.04	-0.32	-1.13%	27.77	28.40	36762	10327	0.40%
2025-11-20	28.58	28.36	-0.24	-0.84%	28.21	28.68	24300	6900	0.26%
2025-11-19	28.38	28.60	0.28	0.99%	28.38	28.74	34137	9757	0.37%
2025-11-18	28.45	28.32	-0.13	-0.46%	28.13	28.57	27623	7823	0.30%
2025-11-17	28.80	28.45	-0.38	-1.32%	28.31	28.80	36836	10487	0.40%
2025-11-14	29.05	28.83	-0.24	-0.83%	28.82	29.25	30354	8806	0.33%
2025-11-13	28.87	29.07	0.25	0.87%	28.78	29.10	29856	8635	0.32%
2025-11-12	28.93	28.82	-0.11	-0.38%	28.76	29.20	35471	10251	0.39%
2025-11-11	29.04	28.93	-0.12	-0.41%	28.70	29.15	39023	11274	0.42%
2025-11-10	28.43	29.05	0.65	2.29%	28.30	29.08	52814	15218	0.57%
2025-11-07	28.11	28.40	0.27	0.96%	28.02	28.50	34672	9842	0.38%
2025-11-06	28.22	28.13	-0.03	-0.11%	27.93	28.35	32115	9025	0.35%
2025-11-05	27.86	28.16	0.27	0.97%	27.68	28.16	30787	8629	0.33%
2025-11-04	28.17	27.89	-0.28	-0.99%	27.78	28.27	32948	9207	0.36%
2025-11-03	28.03	28.17	0.18	0.64%	27.86	28.23	34967	9813	0.38%
2025-10-31	27.70	27.99	0.30	1.08%	27.53	28.03	45075	12557	0.49%
2025-10-30	27.52	27.69	0.35	1.28%	27.52	28.02	72059	20069	0.78%
2025-10-29	27.25	27.34	0.08	0.29%	27.12	27.35	30693	8354	0.33%
2025-10-28	27.52	27.26	-0.26	-0.94%	27.25	27.57	29983	8220	0.33%
2025-10-27	27.72	27.52	-0.12	-0.43%	27.49	27.74	34994	9645	0.38%
2025-10-24	27.83	27.64	-0.18	-0.65%	27.60	27.89	28213	7811	0.31%
2025-10-23	27.92	27.82	-0.07	-0.25%	27.57	27.95	31285	8662	0.34%
2025-10-22	27.48	27.89	0.41	1.49%	27.40	27.96	54739	15211	0.59%
2025-10-21	27.45	27.48	0.01	0.04%	27.32	27.51	29811	8181	0.32%
2025-10-20	27.56	27.47	0.03	0.11%	27.30	27.70	45143	12420	0.49%
2025-10-17	27.43	27.44	0.01	0.04%	27.23	27.70	49567	13586	0.54%
2025-10-16	27.25	27.43	0.03	0.11%	27.23	27.50	48746	13355	0.53%
2025-10-15	27.23	27.40	0.17	0.62%	27.13	27.42	41047	11215	0.45%
2025-10-14	26.92	27.23	0.31	1.15%	26.92	27.37	58894	15994	0.64%
2025-10-13	26.95	26.92	-0.34	-1.25%	26.76	26.98	50974	13697	0.55%
2025-10-10	27.15	27.26	0.07	0.26%	27.09	27.36	41651	11343	0.45%
2025-10-09	27.44	27.19	-0.24	-0.87%	26.97	27.51	67234	18268	0.73%
2025-09-30	27.31	27.43	0.00	0.00%	27.31	27.59	38739	10623	0.42%
2025-09-29	27.60	27.43	-0.17	-0.62%	27.10	27.69	63984	17453	0.69%
2025-09-26	27.70	27.60	-0.29	-1.04%	27.40	27.85	46539	12860	0.51%
2025-09-25	27.98	27.89	-0.08	-0.29%	27.70	28.20	42811	11959	0.46%
2025-09-24	27.78	27.97	0.12	0.43%	27.66	28.03	34280	9570	0.37%
2025-09-23	28.11	27.85	-0.30	-1.07%	27.36	28.14	70510	19516	0.77%
2025-09-22	28.88	28.15	-0.75	-2.60%	28.03	28.88	86862	24565	0.94%
2025-09-19	28.78	28.90	0.10	0.35%	28.51	28.96	53766	15441	0.58%
2025-09-18	29.42	28.80	-0.62	-2.11%	28.63	29.48	75681	21989	0.82%
2025-09-17	29.55	29.42	-0.13	-0.44%	29.31	29.82	56527	16672	0.61%
2025-09-16	29.81	29.55	-0.25	-0.84%	29.42	29.82	44558	13167	0.48%
2025-09-15	30.12	29.80	-0.30	-1.00%	29.63	30.19	55238	16460	0.60%
2025-09-12	30.55	30.10	-0.44	-1.44%	30.07	30.63	46126	13948	0.50%
2025-09-11	30.35	30.54	0.09	0.30%	29.96	30.55	50608	15300	0.55%
2025-09-10	30.65	30.45	-0.23	-0.75%	30.38	30.81	34848	10647	0.38%
2025-09-09	30.87	30.68	-0.29	-0.94%	30.38	30.96	47536	14518	0.52%
2025-09-08	30.65	30.97	0.22	0.72%	30.61	30.97	38442	11841	0.42%