晨光电缆 (920639) - 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
2026-09-16	5.910	6.020	0.110	1.86%	5.870	6.030	10569	630	0.89%
2026-09-15	6.070	5.910	-0.180	-2.96%	5.880	6.110	16294	974	1.37%
2026-09-14	6.090	6.090	-0.040	-0.65%	6.060	6.200	9600	586	0.81%
2026-09-11	6.250	6.130	-0.170	-2.70%	6.010	6.260	20734	1264	1.75%
2026-09-10	6.430	6.300	-0.200	-3.08%	6.250	6.430	28543	1806	2.40%
2026-09-09	6.330	6.500	0.140	2.20%	6.310	6.660	39940	2605	3.36%
2026-09-08	6.360	6.360	0.010	0.16%	6.310	6.420	11281	719	0.95%
2026-09-07	6.470	6.350	-0.070	-1.09%	6.280	6.470	19159	1215	1.61%
2026-09-04	6.410	6.420	0.060	0.94%	6.260	6.520	18865	1214	1.59%
2026-09-03	6.500	6.360	-0.150	-2.30%	6.310	6.510	15394	982	1.30%
2026-09-02	6.400	6.510	0.090	1.40%	6.350	6.660	34969	2295	2.94%
2026-09-01	6.260	6.420	0.190	3.05%	6.230	6.470	19919	1266	1.68%
2026-08-31	6.250	6.230	0.010	0.16%	6.150	6.270	8022	499	0.68%
2026-08-28	6.160	6.220	0.070	1.14%	6.120	6.250	12527	776	1.05%
2026-08-27	6.240	6.150	-0.030	-0.49%	6.110	6.240	12678	778	1.07%
2026-08-26	6.200	6.180	0.020	0.32%	6.140	6.260	8131	505	0.68%
2026-08-25	6.050	6.160	0.110	1.82%	6.050	6.180	8273	507	0.70%
2026-08-24	6.130	6.050	-0.100	-1.63%	6.020	6.250	8688	531	0.73%
2026-08-21	6.200	6.150	-0.050	-0.81%	6.120	6.200	7804	479	0.66%
2026-08-20	6.150	6.200	0.050	0.81%	6.140	6.280	9082	563	0.76%
2026-08-19	6.300	6.150	-0.200	-3.15%	6.130	6.360	15236	948	1.28%
2026-08-18	6.230	6.350	0.120	1.93%	6.210	6.380	18248	1153	1.54%
2026-08-17	6.180	6.230	0.040	0.65%	6.090	6.240	13267	818	1.12%
2026-08-14	6.220	6.190	-0.040	-0.64%	6.140	6.250	12729	786	1.07%
2026-08-13	6.320	6.230	-0.090	-1.42%	6.210	6.370	12878	810	1.08%
2026-08-12	6.260	6.320	0.110	1.77%	6.170	6.330	14437	905	1.22%
2026-08-11	6.330	6.210	-0.110	-1.74%	6.210	6.330	11262	703	0.95%
2026-08-10	6.260	6.320	0.070	1.12%	6.230	6.350	19388	1221	1.63%
2026-08-07	6.220	6.250	0.030	0.48%	6.130	6.250	17101	1060	1.44%
2026-08-06	6.240	6.220	-0.020	-0.32%	6.100	6.280	16599	1026	1.40%
2026-08-05	6.200	6.240	0.000	0.00%	6.180	6.280	18451	1149	1.55%
2026-08-04	6.300	6.240	-0.050	-0.79%	6.160	6.320	23433	1458	1.97%
2026-08-03	6.190	6.290	0.110	1.78%	6.180	6.290	19733	1234	1.66%
2026-07-31	6.110	6.180	0.100	1.64%	6.110	6.240	18640	1153	1.57%
2026-07-30	6.060	6.080	-0.040	-0.65%	6.030	6.280	24006	1473	2.02%
2026-07-29	6.000	6.120	0.150	2.51%	5.940	6.130	24250	1471	2.04%
2026-07-28	5.870	5.970	-0.010	-0.17%	5.870	6.060	20125	1207	1.69%
2026-07-27	5.800	5.980	0.070	1.18%	5.800	6.000	24041	1427	2.02%
2026-07-24	6.220	5.910	-0.460	-7.22%	5.900	6.290	43764	2652	3.69%
2026-07-23	5.870	6.370	0.490	8.33%	5.710	6.430	61629	3817	5.19%
2026-07-22	5.940	5.880	-0.010	-0.17%	5.770	5.990	15706	925	1.32%
2026-07-21	5.920	5.890	-0.040	-0.67%	5.520	5.920	25030	1436	2.11%
2026-07-20	5.980	5.930	-0.020	-0.34%	5.760	6.060	13956	829	1.18%
2026-07-17	5.980	5.950	0.030	0.51%	5.850	6.120	15528	934	1.31%
2026-07-16	6.060	5.920	-0.030	-0.50%	5.890	6.060	8200	488	0.69%
2026-07-15	6.040	6.050	0.080	1.34%	5.980	6.170	11925	727	1.00%
2026-07-14	5.860	5.970	0.120	2.05%	5.840	6.020	10076	595	0.85%
2026-07-13	6.120	5.850	-0.250	-4.10%	5.810	6.160	15212	898	1.28%
2026-07-10	5.900	6.100	0.180	3.04%	5.830	6.200	19545	1189	1.65%
2026-07-09	6.000	5.920	-0.080	-1.33%	5.760	6.000	15581	913	1.31%
2026-07-08	6.110	6.000	-0.120	-1.96%	5.910	6.120	13943	834	1.17%
2026-07-07	6.230	6.120	-0.090	-1.45%	5.960	6.280	12439	763	1.05%
2026-07-06	6.360	6.210	-0.120	-1.90%	6.200	6.360	12341	773	1.04%
2026-07-03	6.280	6.330	0.070	1.12%	6.230	6.350	12683	798	1.07%
2026-07-02	6.250	6.260	0.010	0.16%	6.180	6.390	16349	1028	1.38%
2026-07-01	6.070	6.250	0.150	2.46%	5.950	6.320	19643	1213	1.65%
2026-06-30	6.200	6.100	-0.030	-0.49%	6.000	6.270	19785	1221	1.67%
2026-06-29	6.130	6.130	-0.050	-0.81%	5.920	6.260	16808	1018	1.42%
2026-06-26	6.530	6.180	-0.350	-5.36%	6.170	6.550	19075	1206	1.61%
2026-06-25	6.670	6.530	-0.140	-2.10%	6.400	6.740	18482	1199	1.56%
2026-06-24	6.860	6.670	-0.180	-2.63%	6.580	6.860	22182	1478	1.87%
2026-06-23	6.740	6.850	0.090	1.33%	6.710	7.090	22353	1547	1.88%
2026-06-22	6.630	6.760	0.200	3.05%	6.310	6.790	17250	1129	1.45%
2026-06-18	6.880	6.560	-0.290	-4.23%	6.560	6.880	20723	1391	1.75%
2026-06-17	6.980	6.850	-0.130	-1.86%	6.820	7.010	16260	1125	1.37%
2026-06-16	6.960	6.980	0.040	0.58%	6.890	7.050	16981	1182	1.43%
2026-06-15	7.010	6.940	0.060	0.87%	6.820	7.050	16352	1133	1.38%
2026-06-12	6.880	6.880	0.060	0.88%	6.810	7.040	15494	1074	1.30%
2026-06-11	7.080	6.820	-0.300	-4.21%	6.800	7.120	20549	1415	1.73%
2026-06-10	7.370	7.120	-0.240	-3.26%	7.080	7.370	21792	1568	1.84%
2026-06-09	7.430	7.360	-0.070	-0.94%	7.260	7.490	21140	1557	1.78%