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
2026-04-30	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%
2026-03-11	16.41	16.82	0.35	2.13%	16.25	16.88	185442	30990	5.95%
2026-03-10	16.38	16.47	0.19	1.17%	16.15	16.65	118960	19510	3.82%
2026-03-09	16.50	16.28	-0.36	-2.16%	15.93	16.58	127911	20774	4.11%
2026-03-06	15.00	16.64	1.51	9.98%	14.95	16.64	136488	21802	4.38%
2026-03-05	15.59	15.13	-0.18	-1.18%	15.00	15.59	59754	9096	1.92%
2026-03-04	15.07	15.31	-0.04	-0.26%	15.00	15.68	60812	9358	1.95%
2026-03-03	15.68	15.35	-0.42	-2.66%	15.28	16.06	96655	15141	3.10%
2026-03-02	15.94	15.77	-0.39	-2.41%	15.47	16.08	73721	11608	2.37%
2026-02-27	16.10	16.16	-0.07	-0.43%	15.98	16.30	67138	10829	2.16%
2026-02-26	16.27	16.23	-0.05	-0.31%	16.02	16.47	119959	19448	3.85%
2026-02-25	15.57	16.28	0.77	4.96%	15.57	17.06	188556	30807	6.05%
2026-02-24	15.13	15.51	0.53	3.54%	15.10	15.61	72436	11155	2.33%
2026-02-13	15.06	14.98	-0.11	-0.73%	14.81	15.27	49071	7389	1.58%
2026-02-12	15.15	15.09	-0.19	-1.24%	14.92	15.29	50719	7662	1.63%
2026-02-11	15.30	15.28	-0.06	-0.39%	15.08	15.49	48663	7443	1.56%
2026-02-10	15.46	15.34	-0.19	-1.22%	15.29	15.70	53984	8338	1.73%
2026-02-09	15.00	15.53	0.58	3.88%	15.00	15.65	88805	13743	2.85%
2026-02-06	14.60	14.95	0.21	1.42%	14.42	15.17	62368	9294	2.00%
2026-02-05	15.10	14.74	-0.25	-1.67%	14.70	15.70	77216	11645	2.48%
2026-02-04	14.98	14.99	0.08	0.54%	14.70	15.11	60057	8967	1.93%
2026-02-03	14.34	14.91	0.64	4.48%	14.23	15.04	86252	12696	2.77%
2026-02-02	14.82	14.27	-0.81	-5.37%	14.20	14.95	91985	13412	2.95%
2026-01-30	14.99	15.08	-0.12	-0.79%	14.61	15.46	119791	17885	3.85%
2026-01-29	15.55	15.20	-0.50	-3.18%	15.18	15.94	149465	23251	4.80%
2026-01-28	15.06	15.70	0.65	4.32%	14.96	15.99	161858	25312	5.20%
2026-01-27	15.40	15.05	-0.12	-0.79%	14.72	15.63	120326	18156	3.86%
2026-01-26	15.00	15.17	0.33	2.22%	14.74	15.25	142826	21410	4.58%