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
2026-09-02	23.11	22.60	-0.51	-2.21%	22.30	23.11	59952	13530	0.65%
2026-09-01	23.22	23.11	-0.11	-0.47%	23.02	23.67	55666	12988	0.61%
2026-08-31	23.25	23.22	0.10	0.43%	23.16	23.73	62934	14729	0.69%
2026-08-28	22.82	23.12	0.19	0.83%	22.78	23.24	31665	7289	0.35%
2026-08-27	22.69	22.93	0.10	0.44%	22.55	22.93	28888	6577	0.32%
2026-08-26	22.65	22.83	0.18	0.79%	22.61	22.93	28901	6594	0.32%
2026-08-25	22.46	22.65	0.19	0.85%	22.31	22.77	27676	6268	0.30%
2026-08-24	22.13	22.46	0.25	1.13%	22.02	22.52	29261	6545	0.32%
2026-08-21	22.71	22.21	-0.55	-2.42%	22.14	22.82	29108	6486	0.32%
2026-08-20	22.45	22.76	0.33	1.47%	22.30	22.83	31604	7157	0.35%
2026-08-19	22.47	22.43	-0.04	-0.18%	22.31	22.64	28634	6429	0.31%
2026-08-18	22.25	22.47	0.15	0.67%	22.16	22.50	30221	6752	0.33%
2026-08-17	22.31	22.32	0.07	0.31%	22.02	22.38	25654	5702	0.28%
2026-08-14	22.39	22.25	-0.19	-0.85%	22.11	22.50	23973	5346	0.26%
2026-08-13	22.51	22.44	-0.11	-0.49%	22.39	22.63	17847	4009	0.19%
2026-08-12	22.55	22.55	0.00	0.00%	22.34	22.70	22103	4980	0.24%
2026-08-11	22.82	22.55	-0.28	-1.23%	22.50	23.06	27385	6226	0.30%
2026-08-10	22.45	22.83	0.35	1.56%	22.40	22.96	28042	6388	0.31%
2026-08-07	22.62	22.48	-0.13	-0.57%	22.22	22.64	32670	7318	0.36%
2026-08-06	22.91	22.61	-0.35	-1.52%	22.55	23.03	32005	7262	0.35%
2026-08-05	23.22	22.96	-0.25	-1.08%	22.76	23.23	40311	9245	0.44%
2026-08-04	23.57	23.21	-0.36	-1.53%	23.13	23.66	38641	9005	0.42%
2026-08-03	23.30	23.57	0.17	0.73%	23.27	23.85	34696	8185	0.38%
2026-07-31	23.59	23.40	-0.25	-1.06%	23.23	23.65	46616	10915	0.51%
2026-07-30	23.35	23.65	0.24	1.03%	23.23	23.81	58400	13749	0.64%
2026-07-29	22.93	23.41	0.55	2.41%	22.81	23.73	62246	14614	0.68%
2026-07-28	22.41	22.86	0.41	1.83%	22.22	22.88	40826	9217	0.45%
2026-07-27	22.29	22.45	0.15	0.67%	22.16	22.60	30456	6837	0.33%
2026-07-24	22.56	22.30	-0.26	-1.15%	22.29	22.80	21387	4799	0.23%
2026-07-23	22.30	22.56	0.08	0.36%	22.19	22.68	31837	7159	0.35%
2026-07-22	22.37	22.48	0.19	0.85%	21.92	22.56	44848	9979	0.49%
2026-07-21	22.42	22.29	-0.05	-0.22%	22.24	23.13	76529	17354	0.84%
2026-07-20	21.88	22.34	0.44	2.01%	21.81	22.48	48386	10777	0.53%
2026-07-17	22.29	21.90	-0.37	-1.66%	21.88	22.58	42186	9356	0.46%
2026-07-16	22.11	22.27	0.17	0.77%	22.00	22.42	33441	7432	0.37%
2026-07-15	21.60	22.10	0.49	2.27%	21.52	22.22	42677	9379	0.47%
2026-07-14	21.56	21.61	0.05	0.23%	21.33	21.77	42022	9056	0.46%
2026-07-13	21.45	21.56	0.11	0.51%	21.25	21.82	39504	8515	0.43%
2026-07-10	21.38	21.45	0.07	0.33%	21.10	21.76	35125	7543	0.38%
2026-07-09	21.40	21.38	-0.07	-0.33%	21.14	21.53	30453	6492	0.33%
2026-07-08	21.35	21.45	-0.03	-0.14%	21.22	21.75	27209	5831	0.30%
2026-07-07	22.01	21.48	-0.59	-2.67%	21.28	22.14	40677	8756	0.44%
2026-07-06	21.51	22.07	0.56	2.60%	21.29	22.15	59196	12952	0.65%
2026-07-03	21.16	21.51	0.44	2.09%	21.13	21.59	43446	9274	0.47%
2026-07-02	21.08	21.07	-0.07	-0.33%	20.77	21.43	40170	8450	0.44%
2026-07-01	20.62	21.14	0.51	2.47%	20.45	21.25	52642	11023	0.57%
2026-06-30	20.76	20.63	-0.34	-1.62%	20.37	20.94	51138	10521	0.56%
2026-06-29	20.47	20.97	0.29	1.40%	19.85	21.12	71368	14645	0.78%
2026-06-26	20.71	20.68	-0.20	-0.96%	20.46	20.90	45246	9341	0.49%
2026-06-25	20.65	20.88	0.16	0.77%	20.40	20.99	47124	9720	0.51%
2026-06-24	21.36	20.72	-0.68	-3.18%	20.66	21.38	60751	12674	0.66%
2026-06-23	21.22	21.40	-0.07	-0.33%	21.20	21.95	48095	10380	0.53%
2026-06-22	21.09	21.47	0.17	0.80%	20.50	21.55	63404	13329	0.69%
2026-06-18	21.75	21.30	-0.50	-2.29%	21.17	21.75	70347	15036	0.77%
2026-06-17	22.18	21.80	-0.44	-1.98%	21.75	22.22	42192	9232	0.46%
2026-06-16	22.50	22.24	-0.28	-1.24%	22.06	22.51	48630	10799	0.53%
2026-06-15	22.62	22.52	-0.06	-0.27%	22.31	22.86	43670	9828	0.48%
2026-06-12	22.28	22.58	0.41	1.85%	21.97	22.70	58598	13190	0.64%
2026-06-11	22.50	22.17	-0.08	-0.36%	21.97	22.50	34247	7573	0.37%
2026-06-10	21.89	22.25	0.34	1.55%	21.85	22.48	48165	10688	0.52%
2026-06-09	22.20	21.91	-0.29	-1.31%	21.72	22.30	57030	12524	0.62%
2026-06-08	21.90	22.20	0.03	0.14%	21.47	22.36	57561	12590	0.63%
2026-06-05	21.84	22.17	0.19	0.86%	21.76	22.18	48306	10595	0.52%
2026-06-04	22.31	21.98	-0.57	-2.53%	21.83	22.54	57336	12635	0.62%
2026-06-03	23.12	22.55	-0.58	-2.51%	22.07	23.13	96462	21611	1.05%
2026-06-02	23.19	23.13	-0.11	-0.47%	22.94	23.60	64462	14966	0.70%
2026-06-01	22.85	23.24	0.19	0.82%	22.41	23.25	76862	17572	0.83%
2026-05-29	22.55	23.05	0.73	3.27%	22.39	23.36	84587	19493	0.92%
2026-05-28	22.66	22.32	-0.44	-1.93%	22.20	22.82	49920	11221	0.54%
2026-05-27	22.28	22.76	0.27	1.20%	22.16	22.84	63411	14282	0.69%
2026-05-26	21.98	22.49	0.50	2.27%	21.78	22.55	70184	15643	0.76%
2026-05-25	22.03	21.99	-0.49	-2.18%	21.72	22.34	75791	16663	0.82%