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
2025-04-03	31.50	31.60	-0.04	-0.13%	31.22	32.20	73646	23403	0.80%
2025-04-02	32.50	31.64	-0.17	-0.53%	31.49	33.08	99904	32044	1.08%
2025-04-01	30.59	31.81	1.22	3.99%	30.58	32.41	113037	35715	1.22%
2025-03-31	30.61	30.59	-0.09	-0.29%	30.26	31.34	50428	15506	0.55%
2025-03-28	30.83	30.68	-0.36	-1.16%	30.32	31.08	59695	18340	0.65%
2025-03-27	30.09	31.04	0.91	3.02%	29.82	31.20	107400	32907	1.16%
2025-03-26	29.30	30.13	0.92	3.15%	28.92	30.30	104257	31067	1.13%
2025-03-25	29.14	29.21	0.17	0.59%	28.85	29.25	32562	9463	0.35%
2025-03-24	29.26	29.04	-0.29	-0.99%	28.80	29.59	35720	10413	0.39%
2025-03-21	29.26	29.33	0.12	0.41%	29.20	30.26	57319	16945	0.62%
2025-03-20	29.63	29.21	-0.42	-1.42%	29.17	29.74	42991	12654	0.47%
2025-03-19	30.00	29.63	-0.49	-1.63%	29.44	30.29	48016	14250	0.52%
2025-03-18	30.29	30.12	-0.03	-0.10%	29.68	30.35	59636	17876	0.65%
2025-03-17	30.70	30.15	-0.48	-1.57%	30.02	30.88	84834	25730	0.92%
2025-03-14	29.72	30.63	0.92	3.10%	29.72	30.76	138858	42129	1.50%
2025-03-13	29.76	29.71	-0.06	-0.20%	29.62	30.70	125637	37868	1.36%
2025-03-12	28.75	29.77	1.17	4.09%	28.46	30.10	164711	48653	1.78%
2025-03-11	27.58	28.60	0.79	2.84%	27.46	28.60	64765	18209	0.70%
2025-03-10	27.85	27.81	-0.04	-0.14%	27.64	27.94	34133	9477	0.37%
2025-03-07	27.70	27.85	0.07	0.25%	27.52	27.94	37285	10337	0.40%
2025-03-06	27.37	27.78	0.49	1.80%	27.30	28.01	57278	15858	0.62%
2025-03-05	27.44	27.29	-0.11	-0.40%	27.05	27.49	44223	12016	0.48%
2025-03-04	27.47	27.40	-0.13	-0.47%	27.17	27.52	36660	10026	0.40%
2025-03-03	27.62	27.53	-0.08	-0.29%	27.42	28.05	51209	14199	0.55%
2025-02-28	28.01	27.61	-0.36	-1.29%	27.57	28.63	73156	20519	0.79%
2025-02-27	27.39	27.97	0.63	2.30%	27.21	28.05	84247	23423	0.91%
2025-02-26	27.02	27.34	0.26	0.96%	27.02	27.39	47115	12834	0.51%
2025-02-25	27.53	27.08	-0.62	-2.24%	27.04	27.56	74420	20282	0.81%
2025-02-24	27.70	27.70	-0.10	-0.36%	27.52	27.83	54405	15044	0.59%
2025-02-21	28.15	27.80	-0.29	-1.03%	27.52	28.27	80920	22443	0.88%
2025-02-20	27.80	28.09	0.21	0.75%	27.70	28.28	51516	14438	0.56%
2025-02-19	27.96	27.88	-0.11	-0.39%	27.61	28.09	69697	19352	0.75%
2025-02-18	28.70	27.99	-0.77	-2.68%	27.90	28.72	59045	16717	0.64%
2025-02-17	29.32	28.76	-0.32	-1.10%	28.56	29.44	66638	19197	0.72%
2025-02-14	28.75	29.08	0.31	1.08%	28.70	29.08	47044	13599	0.51%
2025-02-13	28.47	28.77	0.31	1.09%	28.34	29.05	63790	18368	0.69%
2025-02-12	28.20	28.46	0.12	0.42%	28.10	28.46	39316	11125	0.43%
2025-02-11	28.71	28.34	-0.38	-1.32%	28.22	28.73	39559	11222	0.43%
2025-02-10	28.49	28.72	0.23	0.81%	28.25	28.78	43932	12571	0.48%
2025-02-07	28.18	28.49	0.31	1.10%	27.95	28.60	50245	14260	0.54%
2025-02-06	27.82	28.18	0.37	1.33%	27.68	28.25	40923	11482	0.44%
2025-02-05	28.58	27.81	-0.59	-2.08%	27.74	28.62	55575	15527	0.60%
2025-01-27	28.40	28.40	0.01	0.04%	28.32	28.70	27732	7906	0.30%
2025-01-24	28.11	28.39	0.24	0.85%	28.08	28.40	27270	7708	0.30%
2025-01-23	28.30	28.15	-0.14	-0.49%	28.15	28.71	33601	9558	0.36%
2025-01-22	28.36	28.29	-0.29	-1.01%	28.06	28.41	30162	8504	0.33%
2025-01-21	28.60	28.58	0.11	0.39%	28.17	28.68	26352	7485	0.29%
2025-01-20	28.55	28.47	0.08	0.28%	28.37	28.84	30457	8709	0.33%
2025-01-17	28.32	28.39	-0.08	-0.28%	28.25	28.62	31174	8861	0.34%
2025-01-16	28.50	28.47	0.12	0.42%	28.25	28.84	37405	10675	0.40%
2025-01-15	28.74	28.35	-0.38	-1.32%	28.29	28.79	37279	10610	0.40%
2025-01-14	28.19	28.73	0.54	1.92%	28.10	28.83	49107	14031	0.53%
2025-01-13	27.51	28.19	0.34	1.22%	27.44	28.30	47758	13424	0.52%
2025-01-10	28.25	27.85	-0.27	-0.96%	27.85	28.31	44243	12412	0.48%
2025-01-09	28.23	28.12	-0.31	-1.09%	28.01	28.48	38135	10742	0.41%
2025-01-08	28.64	28.43	-0.29	-1.01%	27.94	28.65	45236	12786	0.49%
2025-01-07	28.76	28.72	-0.04	-0.14%	28.28	28.88	38070	10880	0.41%
2025-01-06	28.91	28.76	-0.11	-0.38%	28.47	29.14	39638	11399	0.43%
2025-01-03	29.50	28.87	-0.62	-2.10%	28.78	29.84	57574	16843	0.62%
2025-01-02	30.19	29.49	-0.76	-2.51%	29.20	30.54	67250	20143	0.73%
2024-12-31	30.20	30.25	-0.03	-0.10%	29.92	30.65	67501	20459	0.73%
2024-12-30	30.55	30.28	-0.32	-1.05%	30.15	30.86	48740	14806	0.53%
2024-12-27	30.40	30.60	0.24	0.79%	30.12	30.85	49518	15144	0.54%
2024-12-26	30.45	30.36	-0.19	-0.62%	30.24	30.59	41579	12631	0.45%