当前位置: 爱股网 > 股票行情 > 晨光生物(300138)股票行情

晨光生物(300138)股票行情

晨光生物(300138)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

晨光生物(300138)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
2026-03-26	13.14	12.88	-0.25	-1.90%	12.82	13.22	64998	8437.32	1.63%	0.00
2026-03-25	12.98	13.13	0.22	1.70%	12.83	13.21	63079	8267.07	1.58%	0.00
2026-03-24	12.96	12.91	0.17	1.33%	12.63	12.98	80641	10330.51	2.02%	18.00
2026-03-23	13.38	12.74	-0.88	-6.46%	12.66	13.45	117120	15247.17	2.94%	0.00
2026-03-20	13.54	13.62	0.19	1.41%	13.36	13.95	114665	15706.21	2.88%	0.00
2026-03-19	13.82	13.43	-0.56	-4.00%	13.37	13.85	90920	12327.12	2.28%	0.00
2026-03-18	13.95	13.99	0.14	1.01%	13.76	14.01	82083	11413.39	2.06%	0.00
2026-03-17	14.42	13.85	-0.58	-4.02%	13.81	14.56	136883	19327.91	3.44%	0.00
2026-03-16	14.68	14.43	-0.23	-1.57%	14.36	15.07	177900	26031.71	4.47%	0.00
2026-03-13	15.60	14.66	-1.05	-6.68%	14.51	15.65	265894	39480.46	6.68%	0.00
2026-03-12	14.50	15.71	1.13	7.75%	14.46	15.80	281906	43399.39	7.08%	10.00
2026-03-11	14.45	14.58	0.14	0.97%	14.28	14.65	92187	13360.04	2.31%	1.00
2026-03-10	14.40	14.44	-0.06	-0.41%	14.17	14.49	95460	13698.48	2.40%	0.00
2026-03-09	14.05	14.50	0.40	2.84%	14.00	14.52	152170	21829.89	3.82%	4.00
2026-03-06	13.65	14.10	0.41	2.99%	13.56	14.26	112607	15763.84	2.83%	0.00
2026-03-05	13.88	13.69	-0.01	-0.07%	13.58	13.97	85644	11749.44	2.15%	0.00
2026-03-04	13.71	13.70	-0.10	-0.72%	13.66	14.01	101016	13958.77	2.54%	0.00
2026-03-03	14.39	13.80	-0.62	-4.30%	13.80	14.58	116271	16373.57	2.92%	0.00
2026-03-02	14.33	14.42	-0.07	-0.48%	14.21	14.55	126840	18289.03	3.18%	0.00
2026-02-27	13.96	14.49	0.39	2.77%	13.95	14.60	160168	23127.94	4.02%	10.00
2026-02-26	13.82	14.10	0.27	1.95%	13.76	14.15	111803	15647.14	2.81%	0.00
2026-02-25	13.79	13.83	0.04	0.29%	13.73	13.94	77210	10697.20	1.94%	0.00
2026-02-24	13.60	13.79	0.25	1.85%	13.54	13.85	64472	8870.87	1.62%	0.00
2026-02-13	13.72	13.54	-0.26	-1.88%	13.51	13.85	58543	7994.05	1.47%	0.00
2026-02-12	13.64	13.80	0.15	1.10%	13.46	13.92	106274	14523.91	2.67%	40.00
2026-02-11	13.74	13.65	-0.05	-0.36%	13.63	13.78	50317	6894.26	1.26%	0.00
2026-02-10	13.85	13.70	-0.19	-1.37%	13.67	13.93	84750	11637.36	2.13%	0.00
2026-02-09	13.99	13.89	-0.02	-0.14%	13.79	13.99	94958	13186.32	2.38%	7.00
2026-02-06	13.49	13.91	0.38	2.81%	13.46	14.13	185400	25785.28	4.65%	0.00
2026-02-05	13.53	13.53	-0.03	-0.22%	13.49	13.91	110506	15115.04	2.77%	0.00
2026-02-04	13.56	13.56	0.04	0.30%	13.47	13.68	58625	7947.10	1.47%	0.00
2026-02-03	13.42	13.52	0.15	1.12%	13.30	13.54	89541	12029.08	2.25%	4.00
2026-02-02	13.43	13.37	-0.18	-1.33%	13.35	13.74	129425	17517.34	3.25%	0.00
2026-01-30	13.42	13.55	0.11	0.82%	13.28	13.65	103125	13962.40	2.59%	0.00
2026-01-29	13.59	13.44	-0.15	-1.10%	13.35	13.61	94412	12734.81	2.37%	0.00
2026-01-28	13.66	13.59	-0.07	-0.51%	13.55	13.71	74017	10065.06	1.86%	0.00
2026-01-27	13.92	13.66	-0.29	-2.08%	13.53	13.95	110248	15062.31	2.77%	0.00
2026-01-26	13.85	13.95	0.03	0.22%	13.68	14.03	150480	20856.99	3.78%	5.00
2026-01-23	14.05	13.92	-0.08	-0.57%	13.86	14.05	115547	16072.06	2.90%	16.00
2026-01-22	13.98	14.00	0.09	0.65%	13.90	14.05	102711	14355.12	2.58%	1.00
2026-01-21	14.08	13.91	-0.29	-2.04%	13.88	14.24	162335	22689.53	4.08%	16.00
2026-01-20	13.76	14.20	0.46	3.35%	13.74	14.22	246284	34711.22	6.18%	7.00
2026-01-19	13.65	13.74	0.12	0.88%	13.59	13.85	167966	23072.10	4.22%	5.00
2026-01-16	13.44	13.62	0.14	1.04%	13.37	13.98	180741	24588.32	4.54%	0.00
2026-01-15	13.57	13.48	-0.30	-2.18%	13.41	13.70	175976	23773.16	4.42%	0.00
2026-01-14	13.60	13.78	0.74	5.67%	13.35	14.09	399745	54628.49	10.04%	30.00
2026-01-13	12.96	13.04	0.02	0.15%	12.92	13.22	82561	10818.94	2.07%	0.00
2026-01-12	13.17	13.02	-0.12	-0.91%	12.88	13.19	80516	10440.72	2.02%	0.00
2026-01-09	13.04	13.14	0.08	0.61%	13.00	13.15	54104	7073.42	1.36%	0.00
2026-01-08	13.01	13.06	0.07	0.54%	12.91	13.13	69300	9026.06	1.74%	0.00
2026-01-07	12.86	12.99	0.09	0.70%	12.84	13.07	59548	7716.30	1.49%	0.00
2026-01-06	12.79	12.90	0.07	0.55%	12.72	12.94	59674	7682.93	1.50%	0.00
2026-01-05	12.44	12.83	0.42	3.38%	12.41	12.88	75216	9565.67	1.89%	0.00
2025-12-31	12.39	12.41	0.03	0.24%	12.30	12.44	41034	5074.79	1.03%	0.00
2025-12-30	12.50	12.38	-0.16	-1.28%	12.35	12.54	61578	7643.78	1.55%	0.00
2025-12-29	12.77	12.54	-0.18	-1.42%	12.50	12.77	68682	8660.63	1.72%	0.00
2025-12-26	12.77	12.72	-0.10	-0.78%	12.65	12.88	43466	5544.84	1.09%	0.00
2025-12-25	12.82	12.82	-0.01	-0.08%	12.76	12.88	36608	4695.56	0.92%	0.00
2025-12-24	13.00	12.83	-0.12	-0.93%	12.75	13.01	48634	6234.71	1.22%	0.00
2025-12-23	13.05	12.95	-0.07	-0.54%	12.81	13.07	61728	7993.01	1.55%	0.00
2025-12-22	12.89	13.02	0.12	0.93%	12.80	13.08	77521	10026.73	1.95%	0.00
2025-12-19	12.82	12.90	0.08	0.62%	12.67	12.97	57869	7428.83	1.45%	0.00
2025-12-18	12.82	12.82	0.00	0.00%	12.72	12.95	48265	6200.10	1.21%	0.00
2025-12-17	12.86	12.82	0.16	1.26%	12.68	12.96	80486	10305.92	2.02%	0.00
2025-12-16	13.00	12.66	-0.51	-3.87%	12.64	13.08	142698	18301.49	3.58%	0.00
2025-12-15	12.98	13.17	0.49	3.86%	12.82	13.64	231935	30669.09	5.82%	0.00
2025-12-12	12.23	12.68	0.45	3.68%	12.16	12.82	112469	14116.72	2.82%	0.00
2025-12-11	12.32	12.23	-0.07	-0.57%	12.21	12.44	40131	4943.70	1.01%	0.00
2025-12-10	12.15	12.30	0.12	0.99%	12.13	12.40	43473	5343.67	1.09%	0.00
2025-12-09	12.20	12.18	-0.02	-0.16%	12.16	12.28	32962	4024.69	0.83%	0.00
2025-12-08	12.40	12.20	-0.10	-0.81%	12.15	12.41	48783	5984.64	1.22%	0.00
2025-12-05	12.13	12.30	0.20	1.65%	12.06	12.33	33132	4045.70	0.83%	0.00
2025-12-04	12.22	12.10	-0.13	-1.06%	12.02	12.28	37785	4583.90	0.95%	0.00
2025-12-03	12.42	12.23	-0.15	-1.21%	12.16	12.44	41725	5118.18	1.05%	0.00
2025-12-02	12.52	12.38	-0.12	-0.96%	12.32	12.52	45990	5687.57	1.15%	0.00
2025-12-01	12.52	12.50	0.01	0.08%	12.45	12.73	48822	6137.49	1.23%	0.00
2025-11-28	12.42	12.49	0.06	0.48%	12.31	12.50	38961	4847.82	0.98%	0.00
2025-11-27	12.33	12.43	0.13	1.06%	12.28	12.47	41309	5124.45	1.04%	0.00
2025-11-26	12.32	12.30	-0.07	-0.57%	12.28	12.47	38924	4810.78	0.98%	0.00
2025-11-25	12.36	12.37	0.05	0.41%	12.30	12.48	53330	6612.26	1.34%	0.00

深证大盘股票行情在线 K线走势图

晨光生物(300138)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58