晨光新材 (605399) - 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
2026-08-06	10.35	10.84	0.42	4.03%	10.34	10.84	54883	5838	1.76%
2026-08-05	10.18	10.42	0.20	1.96%	10.18	10.49	34059	3542	1.09%
2026-08-04	10.15	10.22	0.07	0.69%	10.06	10.28	38717	3950	1.24%
2026-08-03	9.93	10.15	0.24	2.42%	9.88	10.18	37536	3766	1.21%
2026-07-31	9.90	9.91	0.10	1.02%	9.85	10.05	32998	3286	1.06%
2026-07-30	9.86	9.81	-0.14	-1.41%	9.74	10.07	39985	3960	1.29%
2026-07-29	9.89	9.95	0.18	1.84%	9.67	9.97	39416	3876	1.27%
2026-07-28	9.70	9.77	-0.02	-0.20%	9.69	10.03	44058	4357	1.42%
2026-07-27	9.35	9.79	0.43	4.59%	9.35	9.80	43090	4174	1.39%
2026-07-24	9.56	9.36	-0.21	-2.19%	9.25	9.56	32399	3041	1.04%
2026-07-23	9.22	9.57	0.32	3.46%	9.22	9.59	43561	4122	1.40%
2026-07-22	9.50	9.25	-0.31	-3.24%	9.19	9.60	56613	5311	1.82%
2026-07-21	9.68	9.56	-0.02	-0.21%	8.92	9.68	77820	7263	2.50%
2026-07-20	10.26	9.58	-0.68	-6.63%	9.48	10.41	62717	6218	2.02%
2026-07-17	10.70	10.26	-0.47	-4.38%	10.15	10.83	53649	5616	1.72%
2026-07-16	11.20	10.73	-0.46	-4.11%	10.63	11.20	63546	6886	2.04%
2026-07-15	11.19	11.19	-0.14	-1.24%	10.95	11.57	51419	5761	1.65%
2026-07-14	11.80	11.33	-0.71	-5.90%	11.15	11.80	83801	9558	2.69%
2026-07-13	13.18	12.04	-1.34	-10.01%	12.04	13.30	113818	14133	3.65%
2026-07-10	14.13	13.38	-0.72	-5.11%	13.38	14.49	121805	16926	3.91%
2026-07-09	14.20	14.10	0.01	0.07%	13.65	14.20	111794	15629	3.59%
2026-07-08	14.47	14.09	-0.42	-2.89%	13.99	14.68	144186	20505	4.63%
2026-07-07	13.08	14.51	1.32	10.01%	12.91	14.51	103183	14453	3.31%
2026-07-06	13.37	13.19	-0.26	-1.93%	13.18	14.00	67982	9241	2.18%
2026-07-03	14.43	13.45	-0.91	-6.34%	13.45	14.43	91976	12634	2.95%
2026-07-02	14.42	14.36	-0.21	-1.44%	14.00	14.95	82531	11987	2.65%
2026-07-01	14.74	14.57	-0.12	-0.82%	14.48	15.03	105051	15450	3.37%
2026-06-30	14.44	14.69	0.38	2.66%	13.80	14.85	137822	19761	4.42%
2026-06-29	14.20	14.31	0.03	0.21%	13.79	14.70	168152	23808	5.40%
2026-06-26	12.97	14.28	1.30	10.02%	12.60	14.28	109487	14986	3.51%
2026-06-25	13.31	12.98	-0.30	-2.26%	12.76	13.88	82209	10897	2.64%
2026-06-24	13.21	13.28	-0.31	-2.28%	12.98	13.80	53654	7106	1.72%
2026-06-23	13.85	13.59	-0.39	-2.79%	13.42	13.93	66347	9042	2.13%
2026-06-22	13.08	13.98	0.84	6.39%	12.78	14.13	109476	14522	3.51%
2026-06-18	13.70	13.14	-0.56	-4.09%	13.10	13.83	64305	8578	2.06%
2026-06-17	13.88	13.70	-0.32	-2.28%	13.65	14.12	65305	9036	2.10%
2026-06-16	13.85	14.02	0.45	3.32%	13.34	14.19	88262	12246	2.83%
2026-06-15	13.28	13.57	0.35	2.65%	13.20	13.80	66107	8930	2.12%
2026-06-12	13.11	13.22	0.13	0.99%	13.11	13.85	64933	8728	2.08%
2026-06-11	12.97	13.09	0.02	0.15%	12.82	13.24	47547	6212	1.53%
2026-06-10	12.73	13.07	0.21	1.63%	12.73	13.62	60948	8017	1.96%
2026-06-09	12.46	12.86	0.63	5.15%	12.08	13.23	72863	9298	2.34%
2026-06-08	12.80	12.23	-0.75	-5.78%	12.08	12.87	51507	6404	1.65%
2026-06-05	12.80	12.98	0.07	0.54%	12.26	13.27	62582	8017	2.01%
2026-06-04	13.07	12.91	-0.39	-2.93%	12.73	13.30	75850	9812	2.43%
2026-06-03	13.27	13.30	-0.02	-0.15%	13.10	14.00	71993	9693	2.31%
2026-06-02	14.16	13.32	-0.84	-5.93%	12.91	14.28	97713	13062	3.14%
2026-06-01	14.07	14.16	-0.09	-0.63%	13.82	14.55	69574	9948	2.23%
2026-05-29	15.83	14.25	-1.58	-9.98%	14.25	15.83	116785	17332	3.75%
2026-05-28	15.34	15.83	0.60	3.94%	15.34	16.16	117179	18437	3.76%
2026-05-27	15.67	15.23	-0.44	-2.81%	14.91	15.79	105644	16101	3.39%
2026-05-26	15.50	15.67	-0.18	-1.14%	15.23	16.05	119483	18685	3.84%
2026-05-25	15.93	15.85	-0.04	-0.25%	15.67	16.09	114187	18120	3.67%
2026-05-22	15.69	15.89	0.20	1.27%	15.32	16.02	140997	22222	4.53%
2026-05-21	15.50	15.69	0.04	0.26%	15.32	16.19	173172	27351	5.56%
2026-05-20	15.20	15.65	0.36	2.35%	15.16	15.74	149847	23217	4.81%
2026-05-19	15.27	15.29	0.16	1.06%	15.03	15.45	105730	16097	3.39%
2026-05-18	15.22	15.13	-0.26	-1.69%	14.95	15.54	119427	18052	3.83%
2026-05-15	15.30	15.39	0.17	1.12%	15.00	15.90	252001	38789	8.09%
2026-05-14	13.86	15.22	1.38	9.97%	13.86	15.22	81756	12156	2.62%
2026-05-13	14.01	13.84	-0.14	-1.00%	13.80	14.01	28682	3978	0.92%
2026-05-12	14.32	13.98	-0.25	-1.76%	13.85	14.37	32551	4556	1.04%
2026-05-11	14.43	14.23	-0.07	-0.49%	14.14	14.54	42749	6117	1.37%
2026-05-08	14.36	14.30	-0.07	-0.49%	14.23	14.48	39449	5650	1.27%
2026-05-07	14.36	14.37	0.01	0.07%	14.29	14.93	62635	9107	2.01%
2026-05-06	14.75	14.36	-0.32	-2.18%	14.22	14.85	58198	8395	1.87%
2026-04-30	14.70	14.68	-0.07	-0.47%	14.50	15.02	49690	7344	1.60%
2026-04-29	14.67	14.75	0.02	0.14%	14.51	15.00	36928	5492	1.19%
2026-04-28	14.85	14.73	-0.27	-1.80%	14.68	15.08	39810	5897	1.28%