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
2025-04-03	12.33	12.40	-0.31	-2.44%	12.24	12.78	48943	6103	1.57%
2025-04-02	12.84	12.71	-0.23	-1.78%	12.55	12.84	57722	7312	1.85%
2025-04-01	12.68	12.94	0.24	1.89%	12.55	12.95	89954	11488	2.88%
2025-03-31	12.29	12.70	0.21	1.68%	12.20	12.99	68219	8594	2.18%
2025-03-28	12.59	12.49	-0.19	-1.50%	12.28	12.64	49590	6176	1.59%
2025-03-27	12.45	12.68	0.20	1.60%	12.33	12.86	78454	9907	2.51%
2025-03-26	12.30	12.48	0.21	1.71%	12.21	12.51	43524	5408	1.39%
2025-03-25	12.13	12.27	0.08	0.66%	12.07	12.32	34311	4189	1.10%
2025-03-24	12.36	12.19	-0.10	-0.81%	11.86	12.37	44899	5425	1.44%
2025-03-21	12.27	12.29	-0.07	-0.57%	12.24	12.51	37440	4620	1.20%
2025-03-20	12.51	12.36	-0.27	-2.14%	12.36	12.66	58652	7313	1.88%
2025-03-19	12.57	12.63	-0.05	-0.39%	12.45	12.79	77234	9730	2.47%
2025-03-18	13.10	12.68	-0.11	-0.86%	12.66	13.33	138375	17978	4.43%
2025-03-17	12.74	12.79	0.04	0.31%	12.66	12.90	70282	8984	2.25%
2025-03-14	12.97	12.75	-0.15	-1.16%	12.62	13.02	96401	12300	3.09%
2025-03-13	13.40	12.90	-0.43	-3.23%	12.82	13.79	168864	22258	5.41%
2025-03-12	12.12	13.33	1.21	9.98%	12.09	13.33	165125	21382	5.29%
2025-03-11	11.93	12.12	0.13	1.08%	11.80	12.12	45309	5424	1.45%
2025-03-10	11.69	11.99	0.26	2.22%	11.63	11.99	51782	6158	1.66%
2025-03-07	11.60	11.73	0.12	1.03%	11.52	11.86	47397	5555	1.52%
2025-03-06	11.47	11.61	0.15	1.31%	11.40	11.62	35725	4122	1.14%
2025-03-05	11.61	11.46	-0.14	-1.21%	11.34	11.64	24222	2769	0.78%
2025-03-04	11.59	11.60	0.02	0.17%	11.43	11.64	30050	3460	0.96%
2025-03-03	11.25	11.58	0.32	2.84%	11.24	11.73	49758	5749	1.59%
2025-02-28	11.57	11.26	-0.32	-2.76%	11.22	11.59	29890	3400	0.96%
2025-02-27	11.60	11.58	-0.03	-0.26%	11.35	11.61	37509	4310	1.20%
2025-02-26	11.46	11.61	0.10	0.87%	11.46	11.68	46735	5424	1.50%
2025-02-25	11.36	11.51	0.02	0.17%	11.34	11.69	46467	5369	1.49%
2025-02-24	11.52	11.49	-0.05	-0.43%	11.30	11.52	44181	5040	1.42%
2025-02-21	11.76	11.54	-0.21	-1.79%	11.45	11.76	77325	8936	2.48%
2025-02-20	11.14	11.75	0.60	5.38%	11.10	12.10	118544	13838	3.80%
2025-02-19	11.11	11.15	0.18	1.64%	10.94	11.17	31941	3545	1.02%
2025-02-18	11.25	10.97	-0.30	-2.66%	10.95	11.36	42040	4685	1.35%
2025-02-17	11.59	11.27	-0.15	-1.31%	11.19	11.59	37561	4253	1.20%
2025-02-14	11.42	11.42	0.06	0.53%	11.30	11.55	24973	2853	0.80%
2025-02-13	11.50	11.36	-0.12	-1.05%	11.30	11.58	22884	2617	0.73%
2025-02-12	11.79	11.48	0.05	0.44%	11.42	11.83	42015	4863	1.35%
2025-02-11	11.50	11.43	-0.04	-0.35%	11.25	11.53	20650	2345	0.66%
2025-02-10	11.29	11.47	0.19	1.68%	11.20	11.47	22520	2553	0.72%
2025-02-07	11.21	11.28	0.08	0.71%	11.17	11.42	31754	3587	1.02%
2025-02-06	10.96	11.20	0.25	2.28%	10.83	11.20	26645	2941	0.85%
2025-02-05	10.98	10.95	0.05	0.46%	10.84	11.00	20103	2198	0.64%
2025-01-27	10.97	10.90	-0.09	-0.82%	10.88	11.20	18231	2011	0.58%
2025-01-24	10.80	10.99	0.11	1.01%	10.76	11.13	25181	2770	0.81%
2025-01-23	10.94	10.88	0.03	0.28%	10.85	11.12	20987	2311	0.67%
2025-01-22	10.82	10.85	-0.03	-0.28%	10.73	11.04	17926	1946	0.57%
2025-01-21	11.04	10.88	-0.16	-1.45%	10.79	11.15	18260	1985	0.58%
2025-01-20	10.95	11.04	0.10	0.91%	10.83	11.08	17405	1914	0.56%
2025-01-17	10.85	10.94	-0.02	-0.18%	10.84	11.00	16373	1787	0.52%
2025-01-16	11.01	10.96	0.00	0.00%	10.90	11.20	21387	2359	0.69%
2025-01-15	11.09	10.96	-0.12	-1.08%	10.93	11.13	21507	2367	0.69%
2025-01-14	10.66	11.08	0.50	4.73%	10.58	11.24	33611	3673	1.08%
2025-01-13	10.42	10.58	0.07	0.67%	10.23	10.67	18821	1968	0.60%
2025-01-10	10.85	10.51	-0.40	-3.67%	10.51	10.97	19374	2072	0.62%
2025-01-09	10.86	10.91	0.04	0.37%	10.78	11.02	17345	1897	0.56%
2025-01-08	11.00	10.87	-0.18	-1.63%	10.64	11.04	24061	2613	0.77%
2025-01-07	10.85	11.05	0.17	1.56%	10.76	11.06	19230	2096	0.62%
2025-01-06	10.73	10.88	0.15	1.40%	10.25	10.93	26149	2803	0.84%
2025-01-03	11.37	10.73	-0.66	-5.79%	10.60	11.53	46841	5134	1.50%
2025-01-02	11.64	11.39	-0.29	-2.48%	11.31	11.77	29641	3418	0.95%
2024-12-31	12.05	11.68	-0.36	-2.99%	11.58	12.14	41705	4911	1.34%
2024-12-30	12.50	12.04	-0.42	-3.37%	12.02	12.51	38413	4658	1.23%
2024-12-27	12.45	12.46	0.01	0.08%	12.39	12.63	25577	3204	0.82%
2024-12-26	12.14	12.45	0.19	1.55%	12.14	12.53	27564	3413	0.88%