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
2025-10-31	12.89	13.21	0.03	0.23%	12.71	13.22	61625	8017	1.98%
2025-10-30	13.25	13.18	-0.06	-0.45%	13.12	13.36	44937	5948	1.44%
2025-10-29	13.40	13.24	-0.16	-1.19%	13.09	13.45	54252	7165	1.74%
2025-10-28	13.25	13.40	0.06	0.45%	13.23	13.44	56650	7579	1.82%
2025-10-27	13.23	13.34	0.11	0.83%	13.15	13.39	59088	7860	1.90%
2025-10-24	13.54	13.23	-0.28	-2.07%	13.10	13.54	72254	9594	2.32%
2025-10-23	13.34	13.51	0.10	0.75%	13.21	13.55	90647	12166	2.91%
2025-10-22	13.34	13.41	0.03	0.22%	13.24	13.45	90729	12117	2.91%
2025-10-21	13.66	13.38	-0.29	-2.12%	13.33	13.67	156507	20999	5.02%
2025-10-20	12.48	13.67	1.24	9.98%	12.48	13.67	97806	13048	3.14%
2025-10-17	12.64	12.43	-0.20	-1.58%	12.39	12.82	25353	3181	0.81%
2025-10-16	12.79	12.63	-0.13	-1.02%	12.60	12.80	20597	2610	0.66%
2025-10-15	12.60	12.76	0.16	1.27%	12.59	12.85	29536	3764	0.95%
2025-10-14	12.80	12.60	-0.16	-1.25%	12.50	12.89	33817	4297	1.09%
2025-10-13	12.40	12.76	0.06	0.47%	12.12	12.78	34135	4278	1.10%
2025-10-10	12.65	12.70	0.00	0.00%	12.62	12.79	24378	3098	0.78%
2025-10-09	12.62	12.70	0.07	0.55%	12.57	12.73	30363	3841	0.97%
2025-09-30	12.65	12.63	0.00	0.00%	12.59	12.71	20522	2597	0.66%
2025-09-29	12.43	12.63	0.20	1.61%	12.28	12.65	30422	3813	0.98%
2025-09-26	12.33	12.43	0.02	0.16%	12.33	12.58	21331	2658	0.68%
2025-09-25	12.59	12.41	-0.18	-1.43%	12.39	12.69	25726	3222	0.83%
2025-09-24	12.27	12.59	0.29	2.36%	12.23	12.62	39367	4902	1.26%
2025-09-23	12.63	12.30	-0.28	-2.23%	12.03	12.63	47850	5866	1.54%
2025-09-22	12.70	12.58	-0.08	-0.63%	12.40	12.71	32995	4133	1.06%
2025-09-19	12.83	12.66	-0.13	-1.02%	12.50	12.93	55411	7015	1.78%
2025-09-18	13.10	12.79	-0.29	-2.22%	12.69	13.13	49959	6461	1.60%
2025-09-17	13.30	13.08	-0.20	-1.51%	13.03	13.30	48876	6411	1.57%
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%