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
2025-07-31	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%
2025-07-23	30.92	30.61	-0.29	-0.94%	30.37	31.00	44415	13604	0.48%
2025-07-22	29.91	30.90	0.99	3.31%	29.78	31.11	88410	27054	0.96%
2025-07-21	29.57	29.91	0.46	1.56%	29.42	29.94	56441	16764	0.61%
2025-07-18	29.36	29.45	0.10	0.34%	29.27	29.58	37565	11045	0.41%
2025-07-17	29.19	29.35	0.03	0.10%	29.18	29.59	32075	9404	0.35%
2025-07-16	29.23	29.32	0.09	0.31%	29.22	29.62	40295	11853	0.44%
2025-07-15	29.21	29.23	-0.08	-0.27%	28.99	29.41	55334	16158	0.60%
2025-07-14	29.67	29.31	-0.35	-1.18%	29.16	29.70	48047	14083	0.52%
2025-07-11	29.73	29.66	-0.07	-0.24%	29.57	29.80	35010	10393	0.38%
2025-07-10	29.78	29.73	-0.11	-0.37%	29.56	29.89	35949	10675	0.39%
2025-07-09	29.56	29.84	0.31	1.05%	29.53	30.24	58585	17508	0.64%
2025-07-08	29.62	29.53	-0.09	-0.30%	29.50	29.88	53080	15750	0.58%
2025-07-07	29.11	29.62	0.55	1.89%	29.00	29.75	65469	19303	0.71%
2025-07-04	29.08	29.07	-0.06	-0.21%	28.95	29.33	47294	13793	0.51%
2025-07-03	28.95	29.13	0.09	0.31%	28.82	29.30	46014	13369	0.50%
2025-07-02	29.44	29.04	-0.31	-1.06%	28.94	29.45	51392	14936	0.56%
2025-07-01	29.09	29.35	0.36	1.24%	28.83	29.42	78043	22827	0.85%
2025-06-30	28.63	28.99	0.36	1.26%	28.55	29.02	68979	19919	0.75%
2025-06-27	28.50	28.63	0.00	0.00%	28.40	28.79	76934	22026	0.84%
2025-06-26	29.12	28.63	-1.21	-4.05%	28.18	29.13	241526	68992	2.62%
2025-06-25	29.86	29.84	-0.02	-0.07%	29.62	30.04	65878	19634	0.72%
2025-06-24	30.02	29.86	0.04	0.13%	29.65	30.37	82480	24677	0.90%
2025-06-23	29.76	29.82	-0.11	-0.37%	29.50	30.12	53550	15973	0.58%
2025-06-20	30.83	29.93	-0.90	-2.92%	29.71	30.92	99560	30059	1.08%
2025-06-19	31.54	30.83	-0.82	-2.59%	30.60	31.71	77070	24036	0.84%
2025-06-18	32.89	31.65	-1.03	-3.15%	31.50	32.91	80693	25730	0.88%
2025-06-17	33.81	32.68	-1.19	-3.51%	32.50	34.69	87420	29093	0.95%
2025-06-16	32.90	33.87	0.71	2.14%	32.85	34.04	95930	32215	1.04%
2025-06-13	34.58	33.16	-1.42	-4.11%	32.90	34.75	116252	39062	1.26%
2025-06-12	35.16	34.58	-0.49	-1.40%	34.51	36.00	93685	33000	1.02%
2025-06-11	35.00	35.07	0.17	0.49%	34.42	35.30	100190	34882	1.09%
2025-06-10	34.75	34.90	0.55	1.60%	34.36	35.99	176104	62124	1.91%
2025-06-09	31.69	34.35	2.82	8.94%	31.49	34.68	187985	63061	2.04%
2025-06-06	31.75	31.53	-0.23	-0.72%	31.08	31.85	68808	21658	0.75%
2025-06-05	30.66	31.76	1.12	3.66%	30.63	32.40	123333	39285	1.34%
2025-06-04	30.70	30.64	-0.07	-0.23%	30.50	30.95	46408	14251	0.50%
2025-06-03	29.36	30.71	1.20	4.07%	29.28	31.09	78550	23810	0.85%
2025-05-30	29.49	29.51	0.03	0.10%	29.28	29.88	34992	10339	0.38%
2025-05-29	29.41	29.48	-0.09	-0.30%	29.00	29.78	50386	14812	0.55%
2025-05-28	28.71	29.57	0.87	3.03%	28.60	29.66	70532	20622	0.76%
2025-05-27	28.21	28.70	0.49	1.74%	28.03	28.96	41808	11969	0.45%
2025-05-26	27.83	28.21	0.51	1.84%	27.60	28.37	34938	9795	0.38%
2025-05-23	28.20	27.70	-0.53	-1.88%	27.69	28.33	29358	8222	0.32%
2025-05-22	28.52	28.23	-0.40	-1.40%	28.12	28.58	29869	8449	0.32%
2025-05-21	28.70	28.63	-0.11	-0.38%	28.33	28.94	39224	11199	0.42%
2025-05-20	27.82	28.74	0.91	3.27%	27.81	29.06	70687	20218	0.77%
2025-05-19	28.35	27.83	-0.34	-1.21%	27.50	28.38	47400	13159	0.51%
2025-05-16	29.50	29.16	-0.23	-0.78%	29.05	29.50	46694	13645	0.51%
2025-05-15	29.90	29.39	-0.52	-1.74%	29.37	30.25	50468	15028	0.55%
2025-05-14	29.73	29.91	0.08	0.27%	29.53	30.05	36312	10795	0.39%
2025-05-13	30.01	29.83	0.12	0.40%	29.71	30.15	41783	12491	0.45%
2025-05-12	30.06	29.71	-0.34	-1.13%	29.58	30.21	39389	11737	0.43%
2025-05-09	30.13	30.05	-0.07	-0.23%	29.81	30.28	20018	5998	0.22%
2025-05-08	30.11	30.12	-0.13	-0.43%	30.01	30.33	25964	7842	0.28%
2025-05-07	31.00	30.25	-0.57	-1.85%	30.00	31.14	40414	12279	0.44%
2025-05-06	29.60	30.82	1.40	4.76%	29.29	30.96	65949	20021	0.71%
2025-04-30	29.47	29.42	-0.05	-0.17%	29.39	30.05	50870	15094	0.55%
2025-04-29	30.58	29.47	-1.85	-5.91%	28.95	30.58	129707	38388	1.40%
2025-04-28	31.22	31.32	0.10	0.32%	31.13	31.91	53057	16706	0.57%
2025-04-25	32.00	31.22	-0.33	-1.05%	31.22	32.18	39431	12412	0.43%
2025-04-24	31.17	31.55	0.38	1.22%	31.06	32.05	69636	21995	0.75%
2025-04-23	31.69	31.17	-0.24	-0.76%	30.90	31.69	46329	14468	0.50%