晨光生物（300138）历史行情

以下为晨光生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.400	11.820	11.840	11.290	0.420	3.684%	8.10万	0.00亿	0.000%
2026-10-08	11.200	11.400	11.580	11.150	0.250	2.242%	6.73万	0.00亿	0.000%
2026-10-07	11.250	11.150	11.250	11.130	-0.030	-0.268%	224.11万	0.25亿	0.563%
2026-10-06	11.250	11.150	11.250	11.130	-0.030	-0.268%	224.11万	0.25亿	0.563%
2026-10-05	11.250	11.150	11.250	11.130	-0.030	-0.268%	224.11万	0.25亿	0.563%
2026-10-02	11.250	11.150	11.250	11.130	-0.030	-0.268%	224.11万	0.25亿	0.563%
2026-10-01	11.250	11.150	11.250	11.130	-0.030	-0.268%	224.11万	0.25亿	0.563%
2026-09-30	11.250	11.150	11.250	11.130	-0.030	-0.268%	2.24万	0.00亿	0.000%
2026-09-29	11.240	11.180	11.350	11.080	0.000	0.000%	2.50万	0.00亿	0.000%
2026-09-28	11.300	11.180	11.300	11.120	-0.020	-0.179%	2.32万	0.00亿	0.000%
2026-09-27	11.480	11.200	11.500	11.200	-0.250	-2.183%	267.16万	0.30亿	0.671%
2026-09-24	11.480	11.200	11.500	11.200	-0.250	-2.183%	2.67万	0.00亿	0.000%
2026-09-23	11.490	11.450	11.580	11.360	-0.120	-1.037%	2.41万	0.00亿	0.000%
2026-09-22	11.230	11.570	11.620	11.130	0.290	2.571%	6.14万	0.00亿	0.000%
2026-09-21	10.950	11.280	11.300	10.900	0.290	2.639%	6.24万	0.00亿	0.000%
2026-09-18	11.130	10.990	11.150	10.880	-0.140	-1.258%	6.34万	0.00亿	0.000%
2026-09-17	11.080	11.130	11.160	10.960	0.080	0.724%	3.59万	0.00亿	0.000%
2026-09-16	11.030	11.050	11.160	10.950	-0.030	-0.271%	4.66万	0.00亿	0.000%
2026-09-15	11.320	11.080	11.320	11.050	-0.280	-2.465%	4.33万	0.00亿	0.000%
2026-09-14	11.470	11.360	11.520	11.150	-0.050	-0.438%	5.72万	0.00亿	0.000%
2026-09-11	11.610	11.410	11.700	11.370	-0.240	-2.060%	4.84万	0.00亿	0.000%
2026-09-10	11.780	11.650	11.870	11.540	-0.140	-1.187%	7.57万	0.00亿	0.000%
2026-09-09	11.800	11.790	12.240	11.700	-0.310	-2.562%	12.42万	0.00亿	0.000%
2026-09-08	12.000	12.100	12.190	11.730	0.180	1.510%	15.29万	0.00亿	0.000%
2026-09-07	12.050	11.920	12.080	11.860	-0.110	-0.914%	5.73万	0.00亿	0.000%
2026-09-04	11.770	12.030	12.040	11.710	0.270	2.296%	6.29万	0.00亿	0.000%
2026-09-03	11.900	11.760	12.030	11.740	-0.050	-0.423%	5.43万	0.00亿	0.000%
2026-09-02	11.900	11.810	11.960	11.690	-0.190	-1.583%	6.93万	0.00亿	0.000%
2026-09-01	11.410	12.000	12.080	11.400	0.530	4.621%	14.53万	0.00亿	0.000%
2026-08-31	11.660	11.470	11.940	11.450	-0.290	-2.466%	7.90万	0.00亿	0.000%
2026-08-28	11.470	11.760	11.860	11.340	0.280	2.439%	8.87万	0.00亿	0.000%
2026-08-27	11.530	11.480	11.560	11.330	-0.010	-0.087%	4.73万	0.00亿	0.000%
2026-08-26	11.060	11.490	11.580	11.000	0.420	3.794%	10.70万	0.00亿	0.000%
2026-08-25	10.900	11.070	11.110	10.680	0.110	1.004%	6.10万	0.00亿	0.000%
2026-08-24	10.910	10.960	11.070	10.880	-0.020	-0.182%	3.45万	0.00亿	0.000%
2026-08-21	11.340	10.980	11.340	10.920	-0.360	-3.175%	6.47万	0.00亿	0.000%
2026-08-20	11.170	11.340	11.380	11.050	0.270	2.439%	6.77万	0.00亿	0.000%
2026-08-19	11.240	11.070	11.340	11.030	-0.210	-1.862%	6.13万	0.00亿	0.000%
2026-08-18	11.080	11.280	11.370	11.060	0.150	1.348%	10.19万	0.00亿	0.000%
2026-08-17	11.240	11.130	11.260	10.850	-0.180	-1.592%	7.31万	0.00亿	0.000%
2026-08-14	11.300	11.310	11.350	11.070	0.110	0.982%	4.64万	0.00亿	0.000%
2026-08-13	11.350	11.200	11.390	11.110	-0.200	-1.754%	7.12万	0.00亿	0.000%
2026-08-12	11.390	11.400	11.480	11.270	0.010	0.088%	5.41万	0.00亿	0.000%
2026-08-11	11.710	11.390	11.770	11.370	-0.310	-2.650%	6.39万	0.00亿	0.000%
2026-08-10	11.230	11.700	11.750	11.180	0.470	4.185%	9.75万	0.00亿	0.000%
2026-08-07	11.580	11.230	11.590	11.160	-0.300	-2.602%	9.04万	0.00亿	0.000%
2026-08-06	11.640	11.530	11.670	11.430	-0.090	-0.775%	5.05万	0.00亿	0.000%
2026-08-05	11.560	11.620	11.740	11.400	0.030	0.259%	8.66万	0.00亿	0.000%
2026-08-04	11.620	11.590	11.670	11.510	-0.060	-0.515%	7.48万	0.00亿	0.000%
2026-08-03	11.700	11.650	11.870	11.500	0.010	0.086%	11.80万	0.00亿	0.000%
2026-07-31	11.530	11.640	11.820	11.500	-0.280	-2.349%	12.54万	0.00亿	0.000%
2026-07-30	11.400	11.920	12.050	11.300	0.520	4.561%	26.57万	0.00亿	0.000%
2026-07-29	10.950	11.400	11.620	10.950	0.460	4.205%	20.99万	0.00亿	0.000%
2026-07-28	10.380	10.940	11.030	10.310	0.560	5.395%	12.74万	0.00亿	0.000%
2026-07-27	10.250	10.380	10.470	10.150	0.240	2.367%	3.53万	0.00亿	0.000%
2026-07-24	10.330	10.140	10.350	10.010	-0.190	-1.839%	5.56万	0.00亿	0.000%
2026-07-23	10.510	10.330	10.540	10.210	-0.210	-1.992%	6.94万	0.00亿	0.000%
2026-07-22	10.590	10.540	10.630	10.390	-0.110	-1.033%	6.72万	0.00亿	0.000%
2026-07-21	10.600	10.650	10.850	10.430	0.060	0.567%	8.64万	0.00亿	0.000%
2026-07-20	10.340	10.590	10.770	10.290	0.290	2.816%	8.74万	0.00亿	0.000%
2026-07-17	10.370	10.300	10.450	10.190	-0.070	-0.675%	5.67万	0.00亿	0.000%
2026-07-16	10.210	10.370	10.460	10.130	0.070	0.680%	6.02万	0.00亿	0.000%
2026-07-15	9.860	10.300	10.620	9.810	0.430	4.357%	10.50万	0.00亿	0.000%
2026-07-14	9.690	9.870	9.890	9.600	-0.020	-0.202%	4.93万	0.00亿	0.000%
2026-07-13	9.740	9.890	9.920	9.690	0.080	0.815%	4.88万	0.00亿	0.000%
2026-07-10	9.520	9.810	9.890	9.470	0.190	1.975%	5.35万	0.00亿	0.000%
2026-07-09	9.710	9.620	9.740	9.500	-0.140	-1.434%	3.68万	0.00亿	0.000%
2026-07-08	9.730	9.760	9.850	9.610	0.050	0.515%	3.56万	0.00亿	0.000%
2026-07-07	9.940	9.710	10.000	9.660	-0.300	-2.997%	5.55万	0.00亿	0.000%
2026-07-06	9.810	10.010	10.120	9.750	0.110	1.111%	9.43万	0.00亿	0.000%
2026-07-03	9.750	9.900	10.300	9.750	0.510	5.431%	11.09万	0.00亿	0.000%
2026-07-02	9.300	9.390	9.530	9.240	0.080	0.859%	4.74万	0.00亿	0.000%
2026-07-01	8.990	9.310	9.390	8.930	0.310	3.444%	5.96万	0.00亿	0.000%
2026-06-30	9.100	9.000	9.150	8.860	-0.100	-1.099%	4.96万	0.00亿	0.000%
2026-06-29	8.900	9.100	9.210	8.710	0.160	1.790%	6.19万	0.00亿	0.000%
2026-06-26	9.130	8.940	9.260	8.940	-0.280	-3.037%	4.74万	0.00亿	0.000%
2026-06-25	9.320	9.220	9.360	9.070	-0.150	-1.601%	4.67万	0.00亿	0.000%
2026-06-24	9.520	9.370	9.560	9.310	-0.160	-1.679%	3.75万	0.00亿	0.000%
2026-06-23	9.670	9.530	9.780	9.480	-0.140	-1.448%	4.24万	0.00亿	0.000%
2026-06-22	9.550	9.670	9.680	9.330	-0.040	-0.412%	4.23万	0.00亿	0.000%
2026-06-18	9.720	9.710	9.880	9.650	-0.070	-0.716%	3.93万	0.00亿	0.000%
2026-06-17	9.930	9.780	9.930	9.600	-0.110	-1.112%	4.43万	0.00亿	0.000%
2026-06-16	10.050	9.890	10.050	9.800	-0.170	-1.690%	4.21万	0.00亿	0.000%
2026-06-15	9.950	10.060	10.190	9.920	0.060	0.600%	4.28万	0.00亿	0.000%
2026-06-12	9.660	10.000	10.100	9.610	0.400	4.167%	8.43万	0.00亿	0.000%
2026-06-11	9.670	9.600	9.760	9.490	-0.110	-1.133%	3.27万	0.00亿	0.000%
2026-06-10	9.750	9.710	9.790	9.640	-0.050	-0.512%	3.56万	0.00亿	0.000%
2026-06-09	9.790	9.760	9.850	9.670	-0.020	-0.204%	4.47万	0.00亿	0.000%
2026-06-08	9.780	9.780	10.040	9.720	-0.200	-2.004%	5.52万	0.00亿	0.000%
2026-06-05	9.880	9.980	10.120	9.760	0.120	1.217%	5.25万	0.00亿	0.000%
2026-06-04	10.260	9.860	10.350	9.820	-0.410	-3.992%	7.74万	0.00亿	0.000%
2026-06-03	10.490	10.270	10.490	10.180	-0.220	-2.097%	3.98万	0.00亿	0.000%
2026-06-02	10.640	10.490	10.660	10.360	-0.130	-1.224%	4.72万	0.00亿	0.000%
2026-06-01	10.450	10.620	10.630	10.330	0.100	0.951%	6.94万	0.00亿	0.000%
2026-05-29	10.300	10.520	10.680	10.230	0.200	1.938%	8.44万	0.00亿	0.000%
2026-05-28	10.280	10.320	10.490	10.200	0.050	0.487%	3.91万	0.00亿	0.000%
2026-05-27	10.280	10.270	10.350	10.140	-0.060	-0.581%	4.61万	0.00亿	0.000%
2026-05-26	10.440	10.330	10.440	10.240	-0.110	-1.054%	4.89万	0.00亿	0.000%
2026-05-25	10.550	10.440	10.580	10.430	-0.050	-0.477%	3.84万	0.00亿	0.000%
2026-05-22	10.640	10.490	10.640	10.450	-0.020	-0.190%	3.98万	0.00亿	0.000%
2026-05-21	10.790	10.510	10.940	10.490	-0.190	-1.776%	5.25万	0.00亿	0.000%
2026-05-20	10.880	10.700	10.910	10.660	-0.140	-1.292%	4.33万	0.00亿	0.000%
2026-05-19	10.700	10.840	10.850	10.700	0.140	1.308%	3.99万	0.00亿	0.000%
2026-05-18	10.860	10.700	10.860	10.630	-0.150	-1.382%	5.97万	0.00亿	0.000%
2026-05-15	11.080	10.850	11.100	10.810	-0.310	-2.778%	7.56万	0.00亿	0.000%
2026-05-14	11.090	11.160	11.320	11.000	0.160	1.455%	11.14万	0.00亿	0.000%
2026-05-13	10.810	11.000	11.100	10.770	0.200	1.852%	7.36万	0.00亿	0.000%
2026-05-12	11.110	10.800	11.160	10.790	-0.330	-2.965%	8.91万	0.00亿	0.000%
2026-05-11	11.110	11.130	11.160	11.020	0.020	0.180%	5.34万	0.00亿	0.000%
2026-05-08	10.950	11.110	11.180	10.910	0.160	1.461%	6.94万	0.00亿	0.000%
2026-05-07	10.980	10.950	11.110	10.850	-0.040	-0.364%	7.37万	0.00亿	0.000%
2026-05-06	11.370	10.990	11.400	10.950	-0.240	-2.137%	11.79万	0.00亿	0.000%
2026-04-30	11.370	11.230	11.430	11.190	-0.160	-1.405%	5.55万	0.00亿	0.000%
2026-04-29	11.130	11.390	11.430	11.080	0.320	2.891%	5.99万	0.00亿	0.000%
2026-04-28	11.300	11.070	11.360	11.070	-0.280	-2.467%	5.95万	0.00亿	0.000%
2026-04-27	11.300	11.350	11.380	11.120	0.050	0.442%	5.77万	0.00亿	0.000%
2026-04-24	11.340	11.300	11.360	11.170	-0.140	-1.224%	5.29万	0.00亿	0.000%
2026-04-23	11.690	11.440	11.810	11.410	-0.250	-2.139%	6.87万	0.00亿	0.000%
2026-04-22	11.660	11.690	11.760	11.510	0.030	0.257%	5.71万	0.00亿	0.000%
2026-04-21	11.780	11.660	11.790	11.600	-0.080	-0.681%	4.75万	0.00亿	0.000%
2026-04-20	11.540	11.740	11.770	11.530	0.210	1.821%	7.32万	0.00亿	0.000%
2026-04-17	11.720	11.530	11.750	11.520	-0.220	-1.872%	8.04万	0.00亿	0.000%
2026-04-16	11.700	11.750	11.780	11.630	0.020	0.171%	5.13万	0.00亿	0.000%
2026-04-15	11.880	11.730	11.880	11.700	-0.060	-0.509%	4.92万	0.00亿	0.000%
2026-04-14	11.680	11.790	11.790	11.570	0.120	1.028%	6.50万	0.00亿	0.000%
2026-04-13	11.710	11.670	11.710	11.560	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-10	11.650	11.710	11.820	11.600	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-09	11.760	11.580	11.840	11.550	0.000	0.000%	7.20万	0.00亿	0.000%
2026-04-08	11.700	11.850	11.950	11.700	0.000	0.000%	9.04万	0.00亿	0.000%
2026-04-07	11.600	11.570	11.780	11.450	0.000	0.000%	9.07万	0.00亿	0.000%
2026-04-03	11.980	11.510	11.980	11.510	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-02	11.790	11.930	12.040	11.760	0.000	0.000%	8.67万	0.00亿	0.000%
2026-04-01	11.960	11.830	12.010	11.720	0.000	0.000%	14.34万	0.00亿	0.000%