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
2025-12-15	13.43	13.51	0.07	0.52%	13.30	13.65	63664	8601	2.04%
2025-12-12	13.71	13.44	-0.24	-1.75%	13.43	13.90	83903	11397	2.69%
2025-12-11	14.18	13.68	-0.62	-4.34%	13.67	14.36	109181	15188	3.50%
2025-12-10	15.14	14.30	-0.81	-5.36%	14.26	15.15	143616	20822	4.61%
2025-12-09	14.95	15.11	0.11	0.73%	14.66	15.14	88568	13131	2.84%
2025-12-08	15.01	15.00	-0.06	-0.40%	14.83	15.18	95710	14348	3.07%
2025-12-05	14.55	15.06	0.39	2.66%	14.29	15.20	133656	19776	4.29%
2025-12-04	15.20	14.67	-0.87	-5.60%	14.63	15.43	167917	25080	5.39%
2025-12-03	15.85	15.54	-0.16	-1.02%	15.38	16.09	156634	24614	5.03%
2025-12-02	15.88	15.70	-0.35	-2.18%	15.58	16.00	152280	24022	4.89%
2025-12-01	16.45	16.05	-0.13	-0.80%	15.79	16.50	238039	38284	7.64%
2025-11-28	16.00	16.18	0.19	1.19%	15.60	16.95	383902	62843	12.32%
2025-11-27	14.50	15.99	1.45	9.97%	14.49	15.99	236077	36072	7.58%
2025-11-26	15.26	14.54	-1.12	-7.15%	14.52	15.39	253903	37768	8.15%
2025-11-25	14.80	15.66	0.31	2.02%	14.50	16.00	356101	54015	11.43%
2025-11-24	15.35	15.35	-1.71	-10.02%	15.35	15.86	87273	13428	2.80%
2025-11-21	17.06	17.06	-1.89	-9.97%	17.06	17.56	98869	16938	3.17%
2025-11-20	18.00	18.95	1.26	7.12%	17.75	19.46	553497	104555	17.77%
2025-11-19	15.60	17.69	1.61	10.01%	15.48	17.69	393732	66097	12.64%
2025-11-18	15.88	16.08	-0.05	-0.31%	15.37	16.90	348956	55793	11.20%
2025-11-17	14.66	16.13	1.47	10.03%	14.36	16.13	224666	34244	7.21%
2025-11-14	14.89	14.66	-0.39	-2.59%	14.65	15.20	173021	25687	5.55%
2025-11-13	14.25	15.05	0.82	5.76%	14.25	15.65	265205	40423	8.51%
2025-11-12	14.70	14.23	-0.47	-3.20%	14.17	14.71	107756	15416	3.46%
2025-11-11	14.32	14.70	0.40	2.80%	14.07	14.96	170026	24816	5.46%
2025-11-10	14.36	14.30	0.04	0.28%	14.26	14.78	201056	29073	6.45%
2025-11-07	13.50	14.26	0.72	5.32%	13.46	14.52	207888	29456	6.67%
2025-11-06	13.58	13.54	-0.14	-1.02%	13.49	13.80	63429	8630	2.04%
2025-11-05	13.42	13.68	0.14	1.03%	13.33	13.70	70561	9584	2.26%
2025-11-04	13.29	13.54	0.26	1.96%	13.24	13.88	115026	15686	3.69%
2025-11-03	13.31	13.28	0.07	0.53%	13.11	13.35	38595	5102	1.24%
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%