晨光文具(603899)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2022-01-24 57.40 57.90 55.62 56.02 38364手 21599万 -1.28 -2.23%
2022-01-21 56.86 58.60 56.36 57.30 53828手 31085万 0.44 0.77%
2022-01-20 56.09 56.97 55.80 56.86 46949手 26531万 0.77 1.37%
2022-01-19 57.35 57.38 55.70 56.09 49202手 27659万 -1.58 -2.74%
2022-01-18 58.02 58.47 57.35 57.67 21229手 12279万 -0.52 -0.89%
2022-01-17 57.84 59.94 57.02 58.19 47144手 27474万 0.36 0.62%
2022-01-14 57.80 58.30 56.70 57.83 47356手 27257万 0.02 0.04%
2022-01-13 61.25 61.25 57.39 57.81 49223手 28913万 -3.52 -5.74%
2022-01-12 60.78 61.36 60.12 61.33 19775手 12070万 0.80 1.32%
2022-01-11 61.50 61.96 60.08 60.53 39203手 23834万 -1.10 -1.78%
2022-01-10 62.40 62.94 59.80 61.63 70588手 43081万 -0.82 -1.31%
2022-01-07 62.94 64.10 62.12 62.45 40649手 25640万 -0.24 -0.38%
2022-01-06 63.30 64.20 62.05 62.69 53790手 33827万 -1.22 -1.91%
2022-01-05 64.10 64.91 63.22 63.91 31816手 20385万 -0.28 -0.44%
2022-01-04 64.24 64.78 63.40 64.19 27751手 17769万 -0.32 -0.50%
2021-12-31 64.90 65.14 63.50 64.51 31908手 20568万 -0.31 -0.48%
2021-12-30 63.40 65.10 63.10 64.82 39949手 25780万 1.34 2.11%
2021-12-29 63.46 64.75 62.89 63.48 31864手 20243万 -0.01 -0.02%
2021-12-28 63.00 65.00 62.50 63.49 42968手 27467万 -0.02 -0.03%
2021-12-27 62.99 63.87 61.80 63.51 34608手 21737万 0.71 1.13%
2021-12-24 60.34 63.35 60.00 62.80 44735手 27893万 2.45 4.06%
2021-12-23 61.90 61.90 59.66 60.35 25156手 15196万 -1.40 -2.27%
2021-12-22 61.64 63.95 61.22 61.75 33206手 20737万 0.58 0.95%
2021-12-21 60.41 61.35 60.00 61.17 22014手 13372万 0.81 1.34%
2021-12-20 60.20 61.35 60.00 60.36 24981手 15116万 -0.54 -0.89%
2021-12-17 62.18 62.65 60.21 60.90 28277手 17230万 -1.78 -2.84%
2021-12-16 61.40 62.88 61.01 62.68 28548手 17737万 0.88 1.42%
2021-12-15 61.80 62.50 61.30 61.80 29231手 18071万 -0.20 -0.32%
2021-12-14 61.85 62.47 61.38 62.00 35449手 21968万 0.15 0.24%
2021-12-13 61.80 63.80 61.61 61.85 48634手 30319万 -0.92 -1.47%
2021-12-10 62.26 63.55 61.88 62.77 40775手 25483万 0.04 0.06%
2021-12-09 60.86 64.13 60.66 62.73 67638手 42506万 1.60 2.62%
2021-12-08 59.36 61.36 58.61 61.13 59160手 35822万 1.76 2.96%
2021-12-07 59.02 60.20 58.01 59.37 51460手 30556万 0.37 0.63%
2021-12-06 56.68 60.84 56.68 59.00 124357手 73311万 3.12 5.58%
2021-12-03 54.49 56.10 54.08 55.88 57512手 31660万 1.33 2.44%
2021-12-02 55.95 56.49 54.48 54.55 57091手 31525万 -1.55 -2.76%
2021-12-01 55.91 56.25 55.00 56.10 54340手 30217万 0.10 0.18%
2021-11-30 57.26 57.70 55.90 56.00 49919手 28175万 -1.20 -2.10%
2021-11-29 57.99 58.42 57.10 57.20 31727手 18245万 -1.10 -1.89%
2021-11-26 58.76 59.10 58.05 58.30 27712手 16186万 -0.49 -0.83%
2021-11-25 58.88 59.40 58.11 58.79 37819手 22218万 -0.09 -0.15%
2021-11-24 59.00 59.40 58.01 58.88 34987手 20508万 -0.12 -0.20%
2021-11-23 60.20 60.29 58.58 59.00 49206手 29084万 -1.20 -1.99%
2021-11-22 60.48 60.84 60.00 60.20 36541手 22023万 -0.35 -0.58%
2021-11-19 60.56 61.20 60.08 60.55 23088手 13947万 -0.26 -0.43%
2021-11-18 61.71 61.71 60.50 60.81 27091手 16488万 -0.99 -1.60%
2021-11-17 62.50 64.02 61.22 61.80 36228手 22417万 -0.70 -1.12%
2021-11-16 61.40 62.97 61.14 62.50 33065手 20535万 1.11 1.81%
2021-11-15 61.15 61.91 61.02 61.39 29260手 17965万 -0.04 -0.07%
2021-11-12 61.41 61.78 61.00 61.43 21901手 13409万 0.03 0.05%
2021-11-11 61.30 61.80 61.00 61.40 21174手 12992万 0.01 0.02%
2021-11-10 63.41 63.41 60.60 61.39 40522手 24821万 -1.54 -2.45%
2021-11-09 64.00 64.43 62.69 62.93 27203手 17204万 -1.40 -2.18%
2021-11-08 65.50 65.50 63.88 64.33 28026手 18045万 -1.25 -1.91%
2021-11-05 66.25 66.39 64.86 65.58 36556手 24008万 -0.73 -1.10%
2021-11-04 63.00 67.36 62.58 66.31 63563手 41720万 3.06 4.84%
2021-11-03 62.00 63.70 60.80 63.25 67943手 42462万 1.10 1.77%
2021-11-02 60.15 62.68 60.01 62.15 79268手 49047万 1.91 3.17%
2021-11-01 63.40 63.40 60.08 60.24 74106手 45345万 -3.26 -5.13%
2021-10-29 62.52 64.20 60.50 63.50 79717手 50055万 -0.03 -0.05%
2021-10-28 60.90 63.80 60.70 63.53 43625手 27427万 1.88 3.05%
2021-10-27 65.69 65.70 60.50 61.65 70827手 43810万 -4.01 -6.11%
2021-10-26 64.40 67.12 64.01 65.66 33598手 22111万 1.18 1.83%
2021-10-25 65.19 67.14 64.07 64.48 36273手 23628万 -1.12 -1.71%
2021-10-22 65.00 65.98 64.00 65.60 22113手 14432万 0.25 0.38%
2021-10-21 65.50 65.98 64.50 65.35 13694手 8926万 -0.12 -0.18%
2021-10-20 68.40 68.94 65.20 65.47 35379手 23370万 -3.29 -4.79%
2021-10-19 67.30 68.92 67.00 68.76 19892手 13577万 1.59 2.37%
2021-10-18 68.19 68.19 66.62 67.17 14805手 9929万 -1.02 -1.50%
2021-10-15 69.00 69.80 68.00 68.19 18406手 12647万 -1.56 -2.24%
2021-10-14 69.71 70.68 68.15 69.75 17693手 12208万 -0.75 -1.06%
2021-10-13 69.66 70.62 68.86 70.50 19185手 13379万 0.81 1.16%
2021-10-12 69.44 70.50 68.80 69.69 18773手 13039万 -0.10 -0.14%
2021-10-11 70.45 71.49 69.52 69.79 22115手 15547万 -0.66 -0.94%
2021-10-08 68.15 71.22 67.65 70.45 40134手 28108万 2.47 3.63%
2021-09-30 66.60 68.24 65.85 67.98 28069手 18961万 1.43 2.15%
2021-09-29 64.85 67.50 63.66 66.55 36071手 23710万 0.95 1.45%
2021-09-28 68.50 68.68 64.76 65.60 37302手 24547万 -2.87 -4.19%
2021-09-27 65.61 70.06 64.81 68.47 55835手 37847万 2.77 4.22%
2021-09-24 63.65 66.66 63.40 65.70 47858手 31343万 2.04 3.21%
2021-09-23 65.53 65.95 63.42 63.66 29611手 19031万 -1.76 -2.69%
2021-09-22 63.60 65.93 63.16 65.42 23978手 15489万 0.84 1.30%
2021-09-17 63.20 64.79 62.35 64.58 29075手 18545万 1.28 2.02%
2021-09-16 62.78 64.26 62.10 63.30 33614手 21282万 0.30 0.48%
2021-09-15 64.10 64.10 62.01 63.00 35925手 22523万 -1.23 -1.92%
2021-09-14 63.24 65.12 63.21 64.23 28159手 18104万 0.45 0.71%
2021-09-13 63.80 64.88 62.90 63.78 29662手 18990万 -0.10 -0.16%
2021-09-10 64.99 65.00 63.71 63.88 31293手 20064万 -0.73 -1.13%
2021-09-09 66.29 66.66 64.15 64.61 31185手 20269万 -1.56 -2.36%
2021-09-08 67.10 67.95 65.54 66.17 34970手 23205万 -1.13 -1.68%
2021-09-07 70.00 70.02 66.72 67.30 41886手 28296万 -2.20 -3.17%
2021-09-06 65.14 70.50 64.17 69.50 63591手 43913万 3.23 4.87%
2021-09-03 67.89 67.89 63.55 66.27 64573手 41928万 -1.67 -2.46%
2021-09-02 70.80 71.32 67.92 67.94 58182手 40176万 -3.87 -5.39%
2021-09-01 69.90 72.30 67.80 71.81 55922手 39413万 2.90 4.21%
2021-08-31 69.86 70.90 67.60 68.91 73342手 50466万 -1.56 -2.21%
2021-08-30 70.95 71.00 68.86 70.47 43059手 30120万 0.17 0.24%
2021-08-27 72.53 73.24 69.80 70.30 46317手 32817万 -1.59 -2.21%
2021-08-26 73.66 73.66 71.62 71.89 24661手 17855万 -1.44 -1.96%
2021-08-25 73.68 74.42 72.80 73.33 31134手 22880万 -0.34 -0.46%
2021-08-24 73.87 74.70 72.65 73.67 28377手 20862万 -0.11 -0.15%
2021-08-23 71.25 74.94 70.03 73.78 31517手 23167万 2.55 3.58%
2021-08-20 72.95 72.95 69.88 71.23 43315手 30851万 -2.07 -2.82%
2021-08-19 72.34 73.97 71.84 73.30 18422手 13495万 1.12 1.55%
2021-08-18 72.59 73.39 71.50 72.18 24426手 17684万 -1.10 -1.50%
2021-08-17 75.30 75.44 72.10 73.28 25283手 18606万 -1.73 -2.31%
2021-08-16 75.28 76.50 74.55 75.01 14521手 10914万 -0.64 -0.85%
2021-08-13 74.00 76.00 73.60 75.65 27394手 20549万 0.83 1.11%
2021-08-12 75.30 77.68 74.40 74.82 19471手 14676万 -1.18 -1.55%
2021-08-11 76.77 77.34 75.50 76.00 23167手 17670万 -1.58 -2.04%
2021-08-10 76.30 78.40 74.57 77.58 36083手 27758万 1.28 1.68%
2021-08-09 74.00 77.70 73.52 76.30 31881手 24224万 1.83 2.46%
2021-08-06 76.00 76.00 73.90 74.47 22295手 16652万 -2.25 -2.93%
2021-08-05 76.88 77.10 74.50 76.72 25693手 19573万 -0.05 -0.07%
2021-08-04 77.50 79.57 76.28 76.77 39739手 30840万 -1.57 -2.00%
2021-08-03 74.81 79.00 73.15 78.34 55788手 42890万 3.34 4.45%
2021-08-02 70.21 75.25 69.34 75.00 58438手 42667万 4.40 6.23%
2021-07-30 72.46 72.90 69.00 70.60 69507手 48767万 -2.95 -4.01%
2021-07-29 71.83 74.77 71.83 73.55 40476手 29747万 1.76 2.45%
2021-07-28 68.84 72.29 67.50 71.79 59112手 41719万 2.85 4.13%
2021-07-27 72.50 73.53 68.38 68.94 43792手 30995万 -3.65 -5.03%
2021-07-26 71.52 73.17 70.60 72.59 47149手 34022万 -0.67 -0.92%