晨光生物(300138)股票行情
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 |
|---|
| 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 |
| 2025-11-24 | 12.39 | 12.32 | 0.06 | 0.49% | 12.20 | 12.55 | 55636 | 6861.98 | 1.40% | 0.00 |
| 2025-11-21 | 12.58 | 12.26 | -0.37 | -2.93% | 12.20 | 12.66 | 82810 | 10263.87 | 2.08% | 0.00 |
| 2025-11-20 | 12.74 | 12.63 | -0.02 | -0.16% | 12.59 | 12.86 | 42251 | 5350.53 | 1.06% | 0.00 |
| 2025-11-19 | 12.87 | 12.65 | -0.22 | -1.71% | 12.61 | 12.88 | 55829 | 7099.15 | 1.40% | 0.00 |
| 2025-11-18 | 12.93 | 12.87 | -0.09 | -0.69% | 12.81 | 12.99 | 54762 | 7050.67 | 1.37% | 0.00 |
| 2025-11-17 | 13.32 | 12.96 | -0.31 | -2.34% | 12.95 | 13.36 | 84912 | 11075.25 | 2.13% | 0.00 |
| 2025-11-14 | 13.48 | 13.27 | -0.30 | -2.21% | 13.24 | 13.67 | 76703 | 10282.16 | 1.93% | 0.00 |
| 2025-11-13 | 13.49 | 13.57 | 0.03 | 0.22% | 13.36 | 13.60 | 91257 | 12287.79 | 2.29% | 0.00 |
| 2025-11-12 | 13.62 | 13.54 | 0.15 | 1.12% | 13.48 | 13.78 | 119385 | 16229.18 | 3.00% | 0.00 |
| 2025-11-11 | 13.16 | 13.39 | 0.25 | 1.90% | 13.02 | 13.45 | 113206 | 15039.49 | 2.84% | 0.00 |
| 2025-11-10 | 13.07 | 13.14 | 0.10 | 0.77% | 12.96 | 13.18 | 71997 | 9406.63 | 1.81% | 0.00 |
| 2025-11-07 | 13.12 | 13.04 | -0.06 | -0.46% | 12.95 | 13.14 | 59466 | 7760.88 | 1.49% | 0.00 |
| 2025-11-06 | 13.05 | 13.10 | 0.09 | 0.69% | 12.93 | 13.14 | 64241 | 8382.63 | 1.61% | 0.00 |
| 2025-11-05 | 13.03 | 13.01 | -0.07 | -0.54% | 12.95 | 13.09 | 64438 | 8392.99 | 1.62% | 0.00 |
| 2025-11-04 | 13.39 | 13.08 | -0.30 | -2.24% | 12.98 | 13.39 | 70697 | 9292.06 | 1.77% | 0.00 |
| 2025-11-03 | 13.36 | 13.38 | 0.02 | 0.15% | 13.25 | 13.45 | 91606 | 12217.88 | 2.30% | 0.00 |
| 2025-10-31 | 13.37 | 13.36 | 0.04 | 0.30% | 13.29 | 13.52 | 84165 | 11268.99 | 2.11% | 0.00 |
| 2025-10-30 | 13.44 | 13.32 | -0.12 | -0.89% | 13.27 | 13.44 | 78595 | 10483.80 | 1.97% | 0.00 |
| 2025-10-29 | 13.51 | 13.44 | -0.08 | -0.59% | 13.34 | 13.51 | 86747 | 11625.57 | 2.18% | 0.00 |
| 2025-10-28 | 13.88 | 13.52 | -0.39 | -2.80% | 13.47 | 13.88 | 133871 | 18205.92 | 3.36% | 0.00 |
| 2025-10-27 | 14.49 | 13.91 | -0.50 | -3.47% | 13.72 | 14.51 | 306029 | 42554.74 | 7.68% | 0.00 |
| 2025-10-24 | 14.55 | 14.41 | -0.21 | -1.44% | 14.34 | 14.60 | 102237 | 14758.86 | 2.57% | 0.00 |
| 2025-10-23 | 14.46 | 14.62 | 0.09 | 0.62% | 14.46 | 14.79 | 111756 | 16320.19 | 2.81% | 0.00 |
| 2025-10-22 | 14.90 | 14.53 | -0.46 | -3.07% | 14.43 | 14.99 | 111426 | 16285.72 | 2.80% | 0.00 |
| 2025-10-21 | 14.33 | 14.99 | 0.68 | 4.75% | 14.24 | 15.00 | 168863 | 24866.22 | 4.24% | 0.00 |
| 2025-10-20 | 14.48 | 14.31 | -0.10 | -0.69% | 14.13 | 14.58 | 167127 | 23920.01 | 4.20% | 0.00 |
| 2025-10-17 | 14.47 | 14.41 | -0.07 | -0.48% | 14.29 | 14.79 | 180654 | 26350.83 | 4.54% | 0.00 |
| 2025-10-16 | 14.17 | 14.48 | 0.28 | 1.97% | 14.15 | 14.70 | 200293 | 29028.93 | 5.03% | 0.00 |
| 2025-10-15 | 13.92 | 14.20 | 0.21 | 1.50% | 13.81 | 14.39 | 233997 | 33148.73 | 5.87% | 0.00 |
| 2025-10-14 | 13.99 | 13.99 | 0.75 | 5.66% | 13.70 | 14.39 | 295862 | 41343.81 | 7.43% | 0.00 |
| 2025-10-13 | 13.25 | 13.24 | -0.29 | -2.14% | 13.20 | 13.56 | 87293 | 11651.73 | 2.19% | 0.00 |
| 2025-10-10 | 12.96 | 13.53 | 0.47 | 3.60% | 12.92 | 13.54 | 121774 | 16287.54 | 3.06% | 0.00 |
| 2025-10-09 | 13.02 | 13.06 | -0.05 | -0.38% | 12.75 | 13.17 | 73145 | 9450.18 | 1.84% | 7.00 |
| 2025-09-30 | 13.00 | 13.11 | 0.15 | 1.16% | 12.93 | 13.23 | 49483 | 6479.47 | 1.24% | 0.00 |
| 2025-09-29 | 13.01 | 12.96 | -0.17 | -1.29% | 12.73 | 13.01 | 95267 | 12243.36 | 2.39% | 0.00 |
| 2025-09-26 | 12.61 | 13.13 | 0.51 | 4.04% | 12.51 | 13.35 | 129331 | 16885.94 | 3.25% | 0.00 |
| 2025-09-25 | 12.66 | 12.62 | -0.10 | -0.79% | 12.57 | 12.76 | 33229 | 4207.78 | 0.83% | 0.00 |
| 2025-09-24 | 12.75 | 12.72 | -0.05 | -0.39% | 12.58 | 12.79 | 45702 | 5809.88 | 1.15% | 0.00 |
| 2025-09-23 | 12.59 | 12.77 | 0.14 | 1.11% | 12.36 | 12.80 | 71080 | 8943.64 | 1.78% | 0.00 |
| 2025-09-22 | 12.79 | 12.63 | -0.10 | -0.79% | 12.52 | 12.80 | 61501 | 7757.06 | 1.54% | 0.00 |
| 2025-09-19 | 12.82 | 12.73 | -0.09 | -0.70% | 12.65 | 12.89 | 61499 | 7833.01 | 1.54% | 0.00 |
| 2025-09-18 | 13.09 | 12.82 | -0.27 | -2.06% | 12.73 | 13.10 | 65551 | 8476.10 | 1.65% | 0.00 |
| 2025-09-17 | 13.01 | 13.09 | 0.07 | 0.54% | 12.96 | 13.20 | 59703 | 7823.06 | 1.50% | 0.00 |
| 2025-09-16 | 13.01 | 13.02 | -0.03 | -0.23% | 12.84 | 13.12 | 60933 | 7898.72 | 1.53% | 0.00 |
| 2025-09-15 | 12.89 | 13.05 | 0.09 | 0.69% | 12.76 | 13.09 | 77380 | 10015.99 | 1.94% | 0.00 |
| 2025-09-12 | 13.42 | 12.96 | -0.47 | -3.50% | 12.90 | 13.48 | 154667 | 20272.09 | 3.88% | 0.10 |
| 2025-09-11 | 13.41 | 13.43 | -0.01 | -0.07% | 13.31 | 13.49 | 78820 | 10555.94 | 1.98% | 0.00 |
| 2025-09-10 | 13.62 | 13.44 | -0.20 | -1.47% | 13.37 | 13.62 | 45918 | 6184.72 | 1.15% | 0.00 |
| 2025-09-09 | 13.61 | 13.64 | -0.03 | -0.22% | 13.45 | 13.69 | 58485 | 7937.07 | 1.47% | 0.00 |
| 2025-09-08 | 13.61 | 13.67 | 0.13 | 0.96% | 13.46 | 13.69 | 85922 | 11674.49 | 2.16% | 0.00 |
| 2025-09-05 | 13.39 | 13.54 | 0.15 | 1.12% | 13.17 | 13.57 | 79260 | 10632.31 | 1.99% | 0.00 |
| 2025-09-04 | 13.36 | 13.39 | 0.20 | 1.52% | 13.16 | 13.56 | 103093 | 13799.73 | 2.59% | 0.00 |
| 2025-09-03 | 13.28 | 13.19 | -0.05 | -0.38% | 13.11 | 13.46 | 106081 | 14103.36 | 2.66% | 0.00 |
| 2025-09-02 | 13.82 | 13.24 | -0.61 | -4.40% | 13.11 | 13.82 | 178369 | 23796.44 | 4.48% | 0.00 |
| 2025-09-01 | 14.30 | 13.85 | -0.52 | -3.62% | 13.74 | 14.37 | 171797 | 23975.31 | 4.31% | 0.00 |
| 2025-08-29 | 14.45 | 14.37 | -0.07 | -0.48% | 14.34 | 14.73 | 114709 | 16624.89 | 2.88% | 0.00 |
| 2025-08-28 | 14.52 | 14.44 | -0.01 | -0.07% | 14.19 | 14.71 | 123235 | 17782.37 | 3.09% | 10.00 |
| 2025-08-27 | 14.20 | 14.45 | 0.20 | 1.40% | 14.20 | 14.90 | 158235 | 23002.73 | 3.97% | 0.00 |
| 2025-08-26 | 14.10 | 14.25 | 0.05 | 0.35% | 13.97 | 14.50 | 177639 | 25242.11 | 4.46% | 5.00 |
| 2025-08-25 | 13.61 | 14.20 | 0.60 | 4.41% | 13.53 | 14.21 | 173473 | 24171.67 | 4.36% | 20.00 |
| 2025-08-22 | 13.73 | 13.60 | -0.07 | -0.51% | 13.50 | 13.75 | 74361 | 10099.43 | 1.87% | 0.00 |
| 2025-08-21 | 13.91 | 13.67 | -0.26 | -1.87% | 13.60 | 13.99 | 97213 | 13355.58 | 2.44% | 0.00 |
| 2025-08-20 | 13.88 | 13.93 | 0.00 | 0.00% | 13.81 | 13.98 | 58407 | 8115.50 | 1.47% | 0.00 |
| 2025-08-19 | 13.99 | 13.93 | -0.07 | -0.50% | 13.90 | 14.25 | 96710 | 13597.31 | 2.43% | 0.00 |
| 2025-08-18 | 13.83 | 14.00 | 0.18 | 1.30% | 13.70 | 14.02 | 109935 | 15239.93 | 2.76% | 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
深市涨幅前二十
创业板涨幅前二十
