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
2025-08-01	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%
2025-06-06	12.04	12.21	0.27	2.26%	11.95	12.36	39893	4855	1.28%
2025-06-05	12.21	11.94	-0.25	-2.05%	11.89	12.23	34649	4160	1.11%
2025-06-04	12.10	12.19	0.06	0.49%	11.95	12.45	47941	5865	1.54%
2025-06-03	11.44	12.13	0.61	5.30%	11.44	12.40	79385	9570	2.54%
2025-05-30	11.78	11.52	-0.27	-2.29%	11.47	11.80	20900	2425	0.67%
2025-05-29	11.62	11.79	0.21	1.81%	11.50	11.81	28324	3322	0.91%
2025-05-28	11.82	11.58	-0.18	-1.53%	11.55	11.82	21493	2499	0.69%
2025-05-27	11.50	11.76	0.26	2.26%	11.31	11.85	39310	4565	1.26%
2025-05-26	11.50	11.50	0.00	0.00%	11.41	11.67	11964	1377	0.38%
2025-05-23	11.51	11.50	-0.02	-0.17%	11.50	11.74	20925	2428	0.67%
2025-05-22	11.80	11.52	-0.32	-2.70%	11.50	11.90	20848	2430	0.67%
2025-05-21	11.84	11.84	-0.02	-0.17%	11.75	11.90	19068	2253	0.61%
2025-05-20	11.86	11.86	0.05	0.42%	11.72	11.90	22540	2666	0.72%
2025-05-19	11.64	11.81	0.12	1.03%	11.46	11.83	33120	3862	1.06%
2025-05-16	11.70	11.69	-0.09	-0.76%	11.59	11.86	37025	4329	1.19%
2025-05-15	11.78	11.78	0.18	1.55%	11.64	12.00	52307	6167	1.68%
2025-05-14	11.72	11.60	0.06	0.52%	11.43	11.80	42021	4872	1.35%
2025-05-13	11.68	11.54	0.02	0.17%	11.45	11.68	19738	2280	0.63%
2025-05-12	11.37	11.52	0.21	1.86%	11.32	11.53	22029	2515	0.71%
2025-05-09	11.47	11.31	-0.10	-0.88%	11.28	11.50	21945	2491	0.70%
2025-05-08	11.42	11.41	-0.01	-0.09%	11.30	11.54	19301	2203	0.62%
2025-05-07	11.55	11.42	0.04	0.35%	11.32	11.56	25149	2879	0.81%
2025-05-06	11.10	11.38	0.46	4.21%	10.81	11.45	31030	3499	0.99%
2025-04-30	10.96	10.92	0.07	0.65%	10.81	11.09	17300	1898	0.55%
2025-04-29	10.52	10.85	0.23	2.17%	10.52	10.97	23245	2519	0.74%
2025-04-28	10.75	10.62	-0.37	-3.37%	10.45	10.80	28739	3063	0.92%
2025-04-25	11.17	10.99	-0.12	-1.08%	10.96	11.17	16673	1841	0.53%
2025-04-24	11.23	11.11	-0.06	-0.54%	10.96	11.23	22095	2450	0.71%