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
2025-10-31	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%
2025-09-05	30.42	30.75	0.49	1.62%	29.62	30.82	61057	18484	0.66%
2025-09-04	30.04	30.26	0.23	0.77%	29.76	30.31	40033	12036	0.43%
2025-09-03	30.53	30.03	-0.51	-1.67%	30.02	30.82	45393	13805	0.49%
2025-09-02	30.93	30.54	-0.32	-1.04%	30.10	31.46	50054	15298	0.54%
2025-09-01	30.48	30.86	0.40	1.31%	30.25	30.98	56653	17419	0.62%
2025-08-29	30.48	30.46	-0.08	-0.26%	30.33	30.79	57402	17511	0.62%
2025-08-28	31.35	30.54	-0.88	-2.80%	30.23	31.46	99639	30551	1.08%
2025-08-27	31.80	31.42	-0.29	-0.91%	31.41	32.10	64514	20498	0.70%
2025-08-26	32.30	31.71	-0.67	-2.07%	31.71	32.54	125685	40219	1.36%
2025-08-25	31.95	32.38	0.53	1.66%	31.59	32.42	63508	20259	0.69%
2025-08-22	31.50	31.85	0.34	1.08%	31.36	31.86	46179	14628	0.50%
2025-08-21	31.40	31.51	0.16	0.51%	31.37	31.78	48158	15192	0.52%
2025-08-20	31.00	31.35	0.27	0.87%	30.85	31.35	50706	15793	0.55%
2025-08-19	31.10	31.08	0.02	0.06%	30.80	31.20	39978	12391	0.43%
2025-08-18	31.20	31.06	-0.08	-0.26%	30.90	31.30	49492	15388	0.54%
2025-08-15	30.94	31.14	0.14	0.45%	30.78	31.14	38364	11867	0.42%
2025-08-14	31.50	31.00	-0.50	-1.59%	30.99	31.57	32497	10162	0.35%
2025-08-13	31.88	31.50	-0.38	-1.19%	31.41	32.30	45654	14457	0.50%
2025-08-12	31.40	31.88	0.48	1.53%	31.22	31.97	34433	10871	0.37%
2025-08-11	31.23	31.40	0.15	0.48%	31.05	31.74	42712	13405	0.46%
2025-08-08	31.60	31.25	-0.33	-1.04%	31.18	31.62	28699	8977	0.31%
2025-08-07	31.79	31.58	-0.29	-0.91%	31.41	32.10	27898	8822	0.30%
2025-08-06	32.17	31.87	-0.36	-1.12%	31.67	32.17	35218	11216	0.38%
2025-08-05	31.62	32.23	1.03	3.30%	31.62	32.65	74001	23901	0.80%
2025-08-04	31.30	31.20	0.03	0.10%	30.60	31.68	46228	14434	0.50%
2025-08-01	30.74	31.17	0.34	1.10%	30.66	31.38	45239	14062	0.49%
2025-07-31	30.50	30.83	0.39	1.28%	30.30	31.40	74141	22893	0.81%
2025-07-30	31.27	30.44	-0.83	-2.65%	30.21	31.27	77407	23715	0.84%
2025-07-29	31.14	31.27	0.20	0.64%	30.97	31.97	50170	15735	0.54%
2025-07-28	31.43	31.07	-0.34	-1.08%	31.04	31.50	36492	11387	0.40%
2025-07-25	31.12	31.41	0.41	1.32%	30.76	31.55	62752	19579	0.68%
2025-07-24	30.60	31.00	0.39	1.27%	30.46	31.23	41252	12714	0.45%