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
2026-06-18	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%
2026-04-27	15.04	15.00	-0.04	-0.27%	14.81	15.13	27651	4137	0.89%
2026-04-24	14.77	15.04	0.34	2.31%	14.64	15.14	40580	6057	1.30%
2026-04-23	14.83	14.70	-0.12	-0.81%	14.64	14.86	29251	4309	0.94%
2026-04-22	14.95	14.82	-0.16	-1.07%	14.80	15.07	33373	4974	1.07%
2026-04-21	15.22	14.98	-0.18	-1.19%	14.85	15.22	29697	4441	0.95%
2026-04-20	15.02	15.16	0.32	2.16%	14.84	15.21	46060	6928	1.48%
2026-04-17	15.00	14.84	-0.11	-0.74%	14.74	15.04	28321	4205	0.91%
2026-04-16	15.15	14.95	-0.20	-1.32%	14.54	15.15	46021	6853	1.48%
2026-04-15	15.28	15.15	0.07	0.46%	14.80	15.46	50930	7680	1.63%
2026-04-14	15.08	15.08	0.00	0.00%	14.91	15.18	29379	4406	0.94%
2026-04-13	14.91	15.08	0.29	1.96%	14.70	15.18	40285	6013	1.29%
2026-04-10	14.75	14.79	0.03	0.20%	14.68	15.02	38722	5764	1.24%
2026-04-09	14.51	14.76	0.12	0.82%	14.42	14.84	50180	7357	1.61%
2026-04-08	14.70	14.64	0.02	0.14%	14.47	14.76	58747	8569	1.89%
2026-04-07	13.69	14.62	0.97	7.11%	13.69	14.84	72922	10558	2.34%
2026-04-03	14.12	13.65	-0.37	-2.64%	13.50	14.13	34364	4707	1.10%
2026-04-02	14.33	14.02	-0.23	-1.61%	13.85	14.40	28006	3943	0.90%
2026-04-01	14.20	14.25	0.27	1.93%	14.14	14.47	31457	4491	1.01%
2026-03-31	14.38	13.98	-0.37	-2.58%	13.95	14.44	33634	4757	1.08%
2026-03-30	14.16	14.35	-0.05	-0.35%	14.07	14.47	34743	4970	1.12%
2026-03-27	13.89	14.40	0.37	2.64%	13.89	14.58	49608	7125	1.59%
2026-03-26	14.60	14.03	-0.54	-3.71%	13.97	14.68	51487	7325	1.65%
2026-03-25	13.80	14.57	0.74	5.35%	13.80	14.67	66323	9503	2.13%
2026-03-24	13.63	13.83	0.56	4.22%	13.19	13.86	55585	7526	1.78%
2026-03-23	13.80	13.27	-0.75	-5.35%	13.25	14.07	67346	9141	2.16%
2026-03-20	14.72	14.02	-0.70	-4.76%	14.01	14.80	67034	9595	2.15%
2026-03-19	15.50	14.72	-0.93	-5.94%	14.58	15.55	80724	12077	2.59%
2026-03-18	15.44	15.65	0.33	2.15%	15.08	15.77	63640	9864	2.04%
2026-03-17	15.86	15.32	-0.63	-3.95%	15.30	16.20	78442	12267	2.52%
2026-03-16	16.22	15.95	-0.09	-0.56%	15.81	16.27	65661	10500	2.11%
2026-03-13	16.45	16.04	-0.31	-1.90%	15.98	16.47	86174	13987	2.77%
2026-03-12	16.82	16.35	-0.47	-2.79%	16.10	16.82	150159	24519	4.82%