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
2026-05-06	24.62	24.72	0.18	0.73%	24.45	24.92	41341	10227	0.45%
2026-04-30	24.90	24.54	-0.33	-1.33%	24.50	24.99	47145	11650	0.51%
2026-04-29	24.83	24.87	-0.07	-0.28%	24.80	25.36	43584	10893	0.47%
2026-04-28	24.94	24.94	0.00	0.00%	24.80	25.19	28967	7243	0.31%
2026-04-27	25.04	24.94	-0.16	-0.64%	24.79	25.28	30492	7623	0.33%
2026-04-24	24.91	25.10	0.20	0.80%	24.75	25.17	23814	5954	0.26%
2026-04-23	25.00	24.90	-0.11	-0.44%	24.83	25.18	23570	5884	0.26%
2026-04-22	25.19	25.01	-0.26	-1.03%	24.90	25.28	40892	10230	0.44%
2026-04-21	25.04	25.27	0.15	0.60%	25.03	25.43	28119	7094	0.31%
2026-04-20	25.35	25.12	-0.25	-0.99%	25.05	25.38	34084	8574	0.37%
2026-04-17	25.76	25.37	-0.38	-1.48%	25.35	25.80	25503	6488	0.28%
2026-04-16	25.70	25.75	0.20	0.78%	25.55	26.18	28901	7491	0.31%
2026-04-15	25.41	25.55	0.14	0.55%	25.41	25.65	28713	7336	0.31%
2026-04-14	25.59	25.41	-0.11	-0.43%	25.23	25.69	24223	6146	0.26%
2026-04-13	25.83	25.52	-0.27	-1.05%	25.51	25.85	20024	5132	0.22%
2026-04-10	25.80	25.79	0.06	0.23%	25.66	25.98	21537	5570	0.23%
2026-04-09	25.80	25.73	-0.10	-0.39%	25.61	25.87	27711	7138	0.30%
2026-04-08	25.66	25.83	0.43	1.69%	25.56	25.85	38780	9975	0.42%
2026-04-07	25.69	25.40	-0.24	-0.94%	25.22	25.76	28770	7321	0.31%
2026-04-03	25.95	25.64	-0.36	-1.38%	25.46	25.95	26414	6773	0.29%
2026-04-02	25.54	26.00	0.46	1.80%	25.35	26.07	50117	12927	0.54%
2026-04-01	25.45	25.54	0.27	1.07%	25.02	25.65	35937	9134	0.39%
2026-03-31	25.00	25.27	0.18	0.72%	25.00	25.69	43468	11057	0.47%
2026-03-30	24.55	25.09	0.42	1.70%	24.46	25.12	35251	8770	0.38%
2026-03-27	24.35	24.67	0.13	0.53%	24.35	24.79	22838	5629	0.25%
2026-03-26	24.88	24.54	-0.34	-1.37%	24.42	24.96	19898	4911	0.22%
2026-03-25	24.83	24.88	0.04	0.16%	24.67	25.07	46431	11570	0.50%
2026-03-24	24.39	24.84	0.61	2.52%	24.32	24.97	38780	9571	0.42%
2026-03-23	25.00	24.23	-1.17	-4.61%	23.87	25.14	66307	16130	0.72%
2026-03-20	25.63	25.40	-0.17	-0.66%	25.09	25.82	35638	9071	0.39%
2026-03-19	25.88	25.57	-0.47	-1.80%	25.51	25.98	36226	9313	0.39%
2026-03-18	26.18	26.04	-0.17	-0.65%	25.89	26.26	26534	6901	0.29%
2026-03-17	26.20	26.21	0.01	0.04%	26.14	26.50	28991	7630	0.31%
2026-03-16	26.02	26.20	0.19	0.73%	25.91	26.24	26981	7049	0.29%
2026-03-13	25.91	26.01	0.00	0.00%	25.91	26.17	24005	6259	0.26%
2026-03-12	26.02	26.01	-0.02	-0.08%	25.76	26.12	30851	8000	0.33%
2026-03-11	26.12	26.03	-0.04	-0.15%	25.91	26.12	27605	7176	0.30%
2026-03-10	25.93	26.07	0.17	0.66%	25.93	26.18	31876	8300	0.35%
2026-03-09	25.97	25.90	-0.29	-1.11%	25.62	26.03	59464	15332	0.65%
2026-03-06	26.09	26.19	0.13	0.50%	25.95	26.21	46483	12128	0.50%
2026-03-05	26.14	26.06	0.05	0.19%	25.98	26.24	30228	7881	0.33%
2026-03-04	26.68	26.01	-0.67	-2.51%	25.88	26.83	68932	18031	0.75%
2026-03-03	26.87	26.68	-0.20	-0.74%	26.67	27.25	57605	15495	0.63%
2026-03-02	27.00	26.88	-0.38	-1.39%	26.73	27.27	49511	13336	0.54%
2026-02-27	26.82	27.26	0.32	1.19%	26.78	27.40	53695	14568	0.58%
2026-02-26	26.99	26.94	-0.04	-0.15%	26.77	27.08	37513	10096	0.41%
2026-02-25	27.03	26.98	0.06	0.22%	26.85	27.26	39566	10704	0.43%
2026-02-24	26.81	26.92	0.17	0.64%	26.76	27.10	36006	9701	0.39%
2026-02-13	27.36	26.75	-0.50	-1.83%	26.70	27.45	58162	15665	0.63%
2026-02-12	27.55	27.25	-0.39	-1.41%	27.01	27.64	57393	15627	0.62%
2026-02-11	27.84	27.64	-0.28	-1.00%	27.58	27.99	31762	8821	0.34%
2026-02-10	27.65	27.92	0.32	1.16%	27.48	27.99	40751	11317	0.44%
2026-02-09	27.69	27.60	-0.02	-0.07%	27.42	27.88	51633	14238	0.56%
2026-02-06	27.51	27.62	-0.10	-0.36%	27.51	27.92	58977	16355	0.64%
2026-02-05	27.05	27.72	0.77	2.86%	27.00	28.08	96154	26661	1.04%
2026-02-04	26.80	26.95	0.07	0.26%	26.70	27.00	42671	11478	0.46%
2026-02-03	27.20	26.88	-0.25	-0.92%	26.50	27.50	72288	19440	0.78%
2026-02-02	27.68	27.13	-0.55	-1.99%	27.08	27.97	60049	16458	0.65%
2026-01-30	28.18	27.68	-0.41	-1.46%	27.54	28.28	40938	11384	0.44%
2026-01-29	27.49	28.09	0.59	2.15%	27.45	28.16	57526	16039	0.62%
2026-01-28	27.85	27.50	-0.34	-1.22%	27.40	27.88	50382	13899	0.55%
2026-01-27	27.93	27.84	-0.22	-0.78%	27.60	28.17	34819	9685	0.38%