晨光股份(603899)股票行情
晨光股份(603899)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 30.74 | 31.17 | 0.34 | 1.10% | 30.66 | 31.38 | 45239 | 14062.49 | 0.49% |
| 2025-07-31 | 30.50 | 30.83 | 0.39 | 1.28% | 30.30 | 31.40 | 74141 | 22893.62 | 0.81% |
| 2025-07-30 | 31.27 | 30.44 | -0.83 | -2.65% | 30.21 | 31.27 | 77407 | 23715.88 | 0.84% |
| 2025-07-29 | 31.14 | 31.27 | 0.20 | 0.64% | 30.97 | 31.97 | 50170 | 15735.73 | 0.54% |
| 2025-07-28 | 31.43 | 31.07 | -0.34 | -1.08% | 31.04 | 31.50 | 36492 | 11387.80 | 0.40% |
| 2025-07-25 | 31.12 | 31.41 | 0.41 | 1.32% | 30.76 | 31.55 | 62752 | 19579.97 | 0.68% |
| 2025-07-24 | 30.60 | 31.00 | 0.39 | 1.27% | 30.46 | 31.23 | 41252 | 12714.91 | 0.45% |
| 2025-07-23 | 30.92 | 30.61 | -0.29 | -0.94% | 30.37 | 31.00 | 44415 | 13604.72 | 0.48% |
| 2025-07-22 | 29.91 | 30.90 | 0.99 | 3.31% | 29.78 | 31.11 | 88410 | 27054.69 | 0.96% |
| 2025-07-21 | 29.57 | 29.91 | 0.46 | 1.56% | 29.42 | 29.94 | 56441 | 16764.11 | 0.61% |
| 2025-07-18 | 29.36 | 29.45 | 0.10 | 0.34% | 29.27 | 29.58 | 37565 | 11045.98 | 0.41% |
| 2025-07-17 | 29.19 | 29.35 | 0.03 | 0.10% | 29.18 | 29.59 | 32075 | 9404.09 | 0.35% |
| 2025-07-16 | 29.23 | 29.32 | 0.09 | 0.31% | 29.22 | 29.62 | 40295 | 11853.94 | 0.44% |
| 2025-07-15 | 29.21 | 29.23 | -0.08 | -0.27% | 28.99 | 29.41 | 55334 | 16158.97 | 0.60% |
| 2025-07-14 | 29.67 | 29.31 | -0.35 | -1.18% | 29.16 | 29.70 | 48047 | 14083.92 | 0.52% |
| 2025-07-11 | 29.73 | 29.66 | -0.07 | -0.24% | 29.57 | 29.80 | 35010 | 10393.88 | 0.38% |
| 2025-07-10 | 29.78 | 29.73 | -0.11 | -0.37% | 29.56 | 29.89 | 35949 | 10675.01 | 0.39% |
| 2025-07-09 | 29.56 | 29.84 | 0.31 | 1.05% | 29.53 | 30.24 | 58585 | 17508.04 | 0.64% |
| 2025-07-08 | 29.62 | 29.53 | -0.09 | -0.30% | 29.50 | 29.88 | 53080 | 15750.20 | 0.58% |
| 2025-07-07 | 29.11 | 29.62 | 0.55 | 1.89% | 29.00 | 29.75 | 65469 | 19303.33 | 0.71% |
| 2025-07-04 | 29.08 | 29.07 | -0.06 | -0.21% | 28.95 | 29.33 | 47294 | 13793.31 | 0.51% |
| 2025-07-03 | 28.95 | 29.13 | 0.09 | 0.31% | 28.82 | 29.30 | 46014 | 13369.46 | 0.50% |
| 2025-07-02 | 29.44 | 29.04 | -0.31 | -1.06% | 28.94 | 29.45 | 51392 | 14936.16 | 0.56% |
| 2025-07-01 | 29.09 | 29.35 | 0.36 | 1.24% | 28.83 | 29.42 | 78043 | 22827.52 | 0.85% |
| 2025-06-30 | 28.63 | 28.99 | 0.36 | 1.26% | 28.55 | 29.02 | 68979 | 19919.61 | 0.75% |
| 2025-06-27 | 28.50 | 28.63 | 0.00 | 0.00% | 28.40 | 28.79 | 76934 | 22026.57 | 0.84% |
| 2025-06-26 | 29.12 | 28.63 | -1.21 | -4.05% | 28.18 | 29.13 | 241526 | 68992.84 | 2.62% |
| 2025-06-25 | 29.86 | 29.84 | -0.02 | -0.07% | 29.62 | 30.04 | 65878 | 19634.30 | 0.72% |
| 2025-06-24 | 30.02 | 29.86 | 0.04 | 0.13% | 29.65 | 30.37 | 82480 | 24677.86 | 0.90% |
| 2025-06-23 | 29.76 | 29.82 | -0.11 | -0.37% | 29.50 | 30.12 | 53550 | 15973.82 | 0.58% |
| 2025-06-20 | 30.83 | 29.93 | -0.90 | -2.92% | 29.71 | 30.92 | 99560 | 30059.27 | 1.08% |
| 2025-06-19 | 31.54 | 30.83 | -0.82 | -2.59% | 30.60 | 31.71 | 77070 | 24036.73 | 0.84% |
| 2025-06-18 | 32.89 | 31.65 | -1.03 | -3.15% | 31.50 | 32.91 | 80693 | 25730.60 | 0.88% |
| 2025-06-17 | 33.81 | 32.68 | -1.19 | -3.51% | 32.50 | 34.69 | 87420 | 29093.28 | 0.95% |
| 2025-06-16 | 32.90 | 33.87 | 0.71 | 2.14% | 32.85 | 34.04 | 95930 | 32215.92 | 1.04% |
| 2025-06-13 | 34.58 | 33.16 | -1.42 | -4.11% | 32.90 | 34.75 | 116252 | 39062.75 | 1.26% |
| 2025-06-12 | 35.16 | 34.58 | -0.49 | -1.40% | 34.51 | 36.00 | 93685 | 33000.05 | 1.02% |
| 2025-06-11 | 35.00 | 35.07 | 0.17 | 0.49% | 34.42 | 35.30 | 100190 | 34882.55 | 1.09% |
| 2025-06-10 | 34.75 | 34.90 | 0.55 | 1.60% | 34.36 | 35.99 | 176104 | 62124.99 | 1.91% |
| 2025-06-09 | 31.69 | 34.35 | 2.82 | 8.94% | 31.49 | 34.68 | 187985 | 63061.34 | 2.04% |
| 2025-06-06 | 31.75 | 31.53 | -0.23 | -0.72% | 31.08 | 31.85 | 68808 | 21658.02 | 0.75% |
| 2025-06-05 | 30.66 | 31.76 | 1.12 | 3.66% | 30.63 | 32.40 | 123333 | 39285.35 | 1.34% |
| 2025-06-04 | 30.70 | 30.64 | -0.07 | -0.23% | 30.50 | 30.95 | 46408 | 14251.75 | 0.50% |
| 2025-06-03 | 29.36 | 30.71 | 1.20 | 4.07% | 29.28 | 31.09 | 78550 | 23810.71 | 0.85% |
| 2025-05-30 | 29.49 | 29.51 | 0.03 | 0.10% | 29.28 | 29.88 | 34992 | 10339.20 | 0.38% |
| 2025-05-29 | 29.41 | 29.48 | -0.09 | -0.30% | 29.00 | 29.78 | 50386 | 14812.74 | 0.55% |
| 2025-05-28 | 28.71 | 29.57 | 0.87 | 3.03% | 28.60 | 29.66 | 70532 | 20622.71 | 0.76% |
| 2025-05-27 | 28.21 | 28.70 | 0.49 | 1.74% | 28.03 | 28.96 | 41808 | 11969.46 | 0.45% |
| 2025-05-26 | 27.83 | 28.21 | 0.51 | 1.84% | 27.60 | 28.37 | 34938 | 9795.59 | 0.38% |
| 2025-05-23 | 28.20 | 27.70 | -0.53 | -1.88% | 27.69 | 28.33 | 29358 | 8222.95 | 0.32% |
| 2025-05-22 | 28.52 | 28.23 | -0.40 | -1.40% | 28.12 | 28.58 | 29869 | 8449.05 | 0.32% |
| 2025-05-21 | 28.70 | 28.63 | -0.11 | -0.38% | 28.33 | 28.94 | 39224 | 11199.92 | 0.42% |
| 2025-05-20 | 27.82 | 28.74 | 0.91 | 3.27% | 27.81 | 29.06 | 70687 | 20218.77 | 0.77% |
| 2025-05-19 | 28.35 | 27.83 | -0.34 | -1.21% | 27.50 | 28.38 | 47400 | 13159.77 | 0.51% |
| 2025-05-16 | 29.50 | 29.16 | -0.23 | -0.78% | 29.05 | 29.50 | 46694 | 13645.61 | 0.51% |
| 2025-05-15 | 29.90 | 29.39 | -0.52 | -1.74% | 29.37 | 30.25 | 50468 | 15028.15 | 0.55% |
| 2025-05-14 | 29.73 | 29.91 | 0.08 | 0.27% | 29.53 | 30.05 | 36312 | 10795.20 | 0.39% |
| 2025-05-13 | 30.01 | 29.83 | 0.12 | 0.40% | 29.71 | 30.15 | 41783 | 12491.59 | 0.45% |
| 2025-05-12 | 30.06 | 29.71 | -0.34 | -1.13% | 29.58 | 30.21 | 39389 | 11737.02 | 0.43% |
| 2025-05-09 | 30.13 | 30.05 | -0.07 | -0.23% | 29.81 | 30.28 | 20018 | 5998.11 | 0.22% |
| 2025-05-08 | 30.11 | 30.12 | -0.13 | -0.43% | 30.01 | 30.33 | 25964 | 7842.14 | 0.28% |
| 2025-05-07 | 31.00 | 30.25 | -0.57 | -1.85% | 30.00 | 31.14 | 40414 | 12279.93 | 0.44% |
| 2025-05-06 | 29.60 | 30.82 | 1.40 | 4.76% | 29.29 | 30.96 | 65949 | 20021.39 | 0.71% |
| 2025-04-30 | 29.47 | 29.42 | -0.05 | -0.17% | 29.39 | 30.05 | 50870 | 15094.72 | 0.55% |
| 2025-04-29 | 30.58 | 29.47 | -1.85 | -5.91% | 28.95 | 30.58 | 129707 | 38388.31 | 1.40% |
| 2025-04-28 | 31.22 | 31.32 | 0.10 | 0.32% | 31.13 | 31.91 | 53057 | 16706.98 | 0.57% |
| 2025-04-25 | 32.00 | 31.22 | -0.33 | -1.05% | 31.22 | 32.18 | 39431 | 12412.99 | 0.43% |
| 2025-04-24 | 31.17 | 31.55 | 0.38 | 1.22% | 31.06 | 32.05 | 69636 | 21995.90 | 0.75% |
| 2025-04-23 | 31.69 | 31.17 | -0.24 | -0.76% | 30.90 | 31.69 | 46329 | 14468.90 | 0.50% |
| 2025-04-22 | 31.59 | 31.41 | -0.19 | -0.60% | 31.03 | 31.84 | 53616 | 16839.37 | 0.58% |
| 2025-04-21 | 29.98 | 31.60 | 1.59 | 5.30% | 29.51 | 31.84 | 103421 | 32066.36 | 1.12% |
| 2025-04-18 | 29.58 | 30.01 | 0.36 | 1.21% | 29.58 | 30.16 | 34320 | 10259.04 | 0.37% |
| 2025-04-17 | 29.58 | 29.65 | -0.22 | -0.74% | 29.32 | 29.98 | 60971 | 18070.06 | 0.66% |
| 2025-04-16 | 30.59 | 29.87 | -0.72 | -2.35% | 29.29 | 30.70 | 57060 | 16949.01 | 0.62% |
| 2025-04-15 | 30.55 | 30.59 | 0.04 | 0.13% | 30.25 | 31.18 | 56956 | 17457.89 | 0.62% |
| 2025-04-14 | 30.39 | 30.55 | 0.20 | 0.66% | 30.39 | 31.15 | 42287 | 12992.63 | 0.46% |
| 2025-04-11 | 30.58 | 30.35 | -0.50 | -1.62% | 30.08 | 31.03 | 51644 | 15734.72 | 0.56% |
| 2025-04-10 | 30.41 | 30.85 | 0.92 | 3.07% | 30.00 | 31.24 | 61746 | 18927.08 | 0.67% |
| 2025-04-09 | 29.31 | 29.93 | 0.37 | 1.25% | 28.72 | 30.37 | 60208 | 17865.25 | 0.65% |
| 2025-04-08 | 28.52 | 29.56 | 1.12 | 3.94% | 28.52 | 29.80 | 90265 | 26543.58 | 0.98% |
上证大盘股票行情在线 K线走势图
