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
2025-09-16	13.37	13.28	0.01	0.08%	13.09	13.37	36960	4889	1.19%
2025-09-15	13.47	13.27	-0.15	-1.12%	13.24	13.52	28146	3748	0.90%
2025-09-12	13.52	13.42	-0.09	-0.67%	13.37	13.60	40852	5496	1.31%
2025-09-11	13.53	13.51	-0.07	-0.52%	13.38	13.54	40543	5448	1.30%
2025-09-10	13.80	13.58	-0.22	-1.59%	13.49	13.83	48800	6632	1.57%
2025-09-09	13.77	13.80	0.03	0.22%	13.69	14.00	73283	10141	2.35%
2025-09-08	13.60	13.77	0.26	1.92%	13.50	13.79	76778	10488	2.46%
2025-09-05	13.13	13.51	0.67	5.22%	12.89	13.52	85074	11335	2.73%
2025-09-04	12.87	12.84	0.04	0.31%	12.65	13.02	37549	4842	1.21%
2025-09-03	13.13	12.80	-0.26	-1.99%	12.71	13.18	33937	4381	1.09%
2025-09-02	13.33	13.06	-0.14	-1.06%	12.91	13.33	45163	5902	1.45%
2025-09-01	13.07	13.20	0.13	0.99%	13.03	13.32	32749	4319	1.05%
2025-08-29	13.18	13.07	-0.06	-0.46%	13.00	13.19	43035	5634	1.38%
2025-08-28	13.20	13.13	-0.11	-0.83%	12.68	13.40	58120	7579	1.87%
2025-08-27	13.74	13.24	-0.50	-3.64%	13.21	13.76	60599	8193	1.95%
2025-08-26	13.70	13.74	0.03	0.22%	13.57	13.82	41775	5733	1.34%
2025-08-25	13.79	13.71	-0.06	-0.44%	13.63	13.87	49826	6838	1.60%
2025-08-22	13.85	13.77	-0.04	-0.29%	13.66	13.85	36468	5011	1.17%
2025-08-21	13.85	13.81	-0.03	-0.22%	13.75	13.92	43044	5947	1.38%
2025-08-20	13.75	13.84	0.09	0.65%	13.68	13.85	44598	6152	1.43%
2025-08-19	13.59	13.75	0.16	1.18%	13.55	13.78	53633	7354	1.72%
2025-08-18	13.56	13.59	0.03	0.22%	13.50	13.64	55339	7517	1.78%
2025-08-15	13.17	13.56	0.35	2.65%	13.15	13.56	46029	6198	1.48%
2025-08-14	13.50	13.21	-0.32	-2.37%	13.21	13.55	47433	6346	1.52%
2025-08-13	13.61	13.53	-0.09	-0.66%	13.47	13.65	35962	4865	1.15%
2025-08-12	13.71	13.62	-0.09	-0.66%	13.46	13.75	45600	6186	1.46%
2025-08-11	13.59	13.71	0.12	0.88%	13.45	13.74	49070	6691	1.57%
2025-08-08	13.43	13.59	0.10	0.74%	13.41	13.78	67758	9238	2.17%
2025-08-07	13.53	13.49	-0.04	-0.30%	13.42	13.58	33089	4462	1.06%
2025-08-06	13.60	13.53	0.00	0.00%	13.43	13.60	34490	4665	1.11%
2025-08-05	13.50	13.53	0.05	0.37%	13.48	13.63	36953	5000	1.19%
2025-08-04	13.36	13.48	-0.01	-0.07%	13.29	13.50	33217	4463	1.07%
2025-08-01	13.31	13.49	0.14	1.05%	13.31	13.67	40114	5422	1.29%
2025-07-31	13.61	13.35	-0.31	-2.27%	13.30	13.71	49442	6669	1.59%
2025-07-30	13.81	13.66	-0.20	-1.44%	13.50	13.91	55142	7557	1.77%
2025-07-29	13.90	13.86	-0.04	-0.29%	13.57	13.91	62842	8625	2.02%
2025-07-28	13.85	13.90	0.00	0.00%	13.79	13.95	50616	7019	1.62%
2025-07-25	14.10	14.00	-0.09	-0.64%	13.97	14.20	66523	9345	2.14%
2025-07-24	13.76	14.09	0.19	1.37%	13.76	14.11	103161	14366	3.31%
2025-07-23	14.30	13.90	-0.34	-2.39%	13.88	14.47	163558	23136	5.25%
2025-07-22	14.40	14.24	-0.30	-2.06%	14.08	14.77	208840	29961	6.70%
2025-07-21	14.11	14.54	0.55	3.93%	14.09	14.58	201993	28954	6.48%
2025-07-18	14.24	13.99	-0.25	-1.76%	13.97	14.48	176121	24904	5.65%
2025-07-17	13.85	14.24	0.21	1.50%	13.65	14.31	266106	37321	8.54%
2025-07-16	14.80	14.03	-1.56	-10.01%	14.03	15.00	426078	60845	13.68%
2025-07-15	16.72	15.59	-1.17	-6.98%	15.58	18.44	551808	93562	17.71%
2025-07-14	16.16	16.76	1.52	9.97%	15.00	16.76	450830	71482	14.47%
2025-07-11	15.24	15.24	1.39	10.04%	15.24	15.24	31391	4783	1.01%
2025-07-10	12.55	13.85	1.26	10.01%	12.55	13.85	53631	7240	1.72%
2025-07-09	12.89	12.59	-0.30	-2.33%	12.48	12.89	67603	8530	2.17%
2025-07-08	12.58	12.89	0.29	2.30%	12.58	13.09	108778	13991	3.48%
2025-07-07	12.31	12.60	0.24	1.94%	12.11	12.80	67748	8481	2.17%
2025-07-04	12.70	12.36	-0.17	-1.36%	12.26	12.96	63500	7936	2.03%
2025-07-03	12.68	12.53	-0.21	-1.65%	12.36	12.70	46913	5842	1.50%
2025-07-02	12.63	12.74	0.21	1.68%	12.36	12.87	71561	9035	2.29%
2025-07-01	12.75	12.53	-0.25	-1.96%	12.46	12.75	39762	4990	1.27%
2025-06-30	12.60	12.78	0.33	2.65%	12.48	12.97	60481	7667	1.94%
2025-06-27	12.64	12.45	0.06	0.48%	12.33	12.82	49330	6189	1.58%
2025-06-26	12.57	12.39	-0.18	-1.43%	12.39	12.85	48881	6138	1.57%
2025-06-25	12.59	12.57	0.00	0.00%	12.39	12.65	46260	5785	1.48%
2025-06-24	12.45	12.57	0.13	1.05%	12.35	12.58	52454	6532	1.68%
2025-06-23	12.08	12.44	0.29	2.39%	11.95	12.55	67228	8281	2.15%
2025-06-20	11.86	12.15	0.38	3.23%	11.79	12.58	70319	8549	2.25%
2025-06-19	12.10	11.77	-0.21	-1.75%	11.73	12.12	24607	2924	0.79%
2025-06-18	11.78	11.98	0.17	1.44%	11.56	12.06	30712	3619	0.98%
2025-06-17	11.91	11.81	-0.09	-0.76%	11.74	11.96	21394	2532	0.69%
2025-06-16	11.80	11.90	0.03	0.25%	11.79	12.07	18524	2212	0.59%
2025-06-13	12.10	11.87	-0.25	-2.06%	11.83	12.16	20232	2412	0.65%
2025-06-12	12.23	12.12	-0.07	-0.57%	12.03	12.26	17207	2083	0.55%
2025-06-11	12.16	12.19	0.03	0.25%	12.16	12.33	21441	2627	0.69%
2025-06-10	12.25	12.16	-0.13	-1.06%	11.97	12.30	24054	2926	0.77%
2025-06-09	12.40	12.29	0.08	0.66%	12.18	12.40	26646	3269	0.85%