晶瑞电材(300655)股票行情
晶瑞电材(300655)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 |
|---|
| 2025-12-18 | 17.03 | 16.90 | -0.48 | -2.76% | 16.90 | 17.67 | 732782 | 126212.45 | 6.86% | 24.00 |
| 2025-12-17 | 17.70 | 17.38 | -0.62 | -3.44% | 16.77 | 17.74 | 1119520 | 192304.69 | 10.49% | 23.00 |
| 2025-12-16 | 17.78 | 18.00 | 0.23 | 1.29% | 17.29 | 18.15 | 1233885 | 219030.61 | 11.56% | 39.00 |
| 2025-12-15 | 17.68 | 17.77 | -0.01 | -0.06% | 17.58 | 18.48 | 1532236 | 276510.22 | 14.35% | 17.00 |
| 2025-12-12 | 16.48 | 17.78 | 1.24 | 7.50% | 16.45 | 18.43 | 1536428 | 268251.38 | 14.39% | 49.00 |
| 2025-12-11 | 17.19 | 16.54 | -0.64 | -3.73% | 16.53 | 17.20 | 827507 | 139338.84 | 7.75% | 7.00 |
| 2025-12-10 | 16.60 | 17.18 | 0.58 | 3.49% | 16.45 | 17.23 | 1121179 | 190007.47 | 10.50% | 22.00 |
| 2025-12-09 | 16.56 | 16.60 | 0.11 | 0.67% | 16.35 | 16.98 | 936940 | 156098.77 | 8.78% | 6.00 |
| 2025-12-08 | 15.91 | 16.49 | 0.48 | 3.00% | 15.91 | 16.56 | 731968 | 119296.77 | 6.86% | 24.00 |
| 2025-12-05 | 16.17 | 16.01 | -0.16 | -0.99% | 15.67 | 16.26 | 655456 | 104278.50 | 6.14% | 6.00 |
| 2025-12-04 | 16.65 | 16.17 | -0.77 | -4.55% | 16.16 | 16.74 | 932116 | 152627.66 | 8.73% | 4.00 |
| 2025-12-03 | 16.32 | 16.94 | 0.65 | 3.99% | 16.02 | 17.06 | 1527361 | 255040.00 | 14.31% | 36.00 |
| 2025-12-02 | 16.00 | 16.29 | -0.18 | -1.09% | 15.91 | 16.47 | 932942 | 151423.58 | 8.74% | 69.00 |
| 2025-12-01 | 15.29 | 16.47 | 1.08 | 7.02% | 15.21 | 16.58 | 1377679 | 219796.70 | 12.90% | 10.00 |
| 2025-11-28 | 15.58 | 15.39 | -0.07 | -0.45% | 15.33 | 15.82 | 662721 | 102769.29 | 6.21% | 7.00 |
| 2025-11-27 | 15.12 | 15.46 | 0.32 | 2.11% | 15.08 | 15.96 | 1054314 | 165207.66 | 9.87% | 17.00 |
| 2025-11-26 | 15.55 | 15.14 | -0.54 | -3.44% | 15.10 | 15.56 | 740842 | 112855.55 | 6.94% | 21.00 |
| 2025-11-25 | 15.71 | 15.68 | -0.06 | -0.38% | 15.45 | 16.09 | 919777 | 145307.75 | 8.61% | 34.00 |
| 2025-11-24 | 15.21 | 15.74 | 0.66 | 4.38% | 15.13 | 16.02 | 1079389 | 169817.97 | 10.11% | 12.00 |
| 2025-11-21 | 15.13 | 15.08 | -0.44 | -2.84% | 15.01 | 15.90 | 1018933 | 157980.66 | 9.54% | 63.00 |
| 2025-11-20 | 16.12 | 15.52 | -0.15 | -0.96% | 15.48 | 16.28 | 867798 | 138058.09 | 8.13% | 17.00 |
| 2025-11-19 | 15.22 | 15.67 | 0.41 | 2.69% | 15.22 | 15.98 | 846486 | 132400.61 | 7.93% | 16.00 |
| 2025-11-18 | 15.60 | 15.26 | -0.55 | -3.48% | 15.10 | 15.69 | 713328 | 109423.34 | 6.68% | 25.00 |
| 2025-11-17 | 16.20 | 15.81 | 0.38 | 2.46% | 15.70 | 16.70 | 775808 | 124768.54 | 7.27% | 8.00 |
| 2025-11-14 | 15.90 | 15.43 | -0.71 | -4.40% | 15.43 | 16.01 | 556023 | 87127.56 | 5.21% | 63.00 |
| 2025-11-13 | 15.72 | 16.14 | 0.42 | 2.67% | 15.67 | 16.38 | 648350 | 104282.53 | 6.07% | 7.00 |
| 2025-11-12 | 15.97 | 15.72 | -0.48 | -2.96% | 15.44 | 16.01 | 613784 | 96397.27 | 5.75% | 16.00 |
| 2025-11-11 | 16.78 | 16.20 | -0.48 | -2.88% | 16.09 | 16.88 | 728733 | 119355.34 | 6.83% | 18.00 |
| 2025-11-10 | 16.89 | 16.68 | -0.25 | -1.48% | 16.53 | 17.14 | 709357 | 119019.45 | 6.64% | 22.00 |
| 2025-11-07 | 16.57 | 16.93 | 0.04 | 0.24% | 16.31 | 17.25 | 880679 | 148300.83 | 8.25% | 46.00 |
| 2025-11-06 | 16.67 | 16.89 | 0.28 | 1.69% | 16.67 | 17.12 | 963800 | 163011.27 | 9.03% | 36.00 |
| 2025-11-05 | 16.52 | 16.61 | -0.29 | -1.72% | 16.23 | 16.70 | 698980 | 115368.55 | 6.55% | 10.00 |
| 2025-11-04 | 17.49 | 16.90 | -0.48 | -2.76% | 16.73 | 17.58 | 781204 | 133698.27 | 7.32% | 23.00 |
| 2025-11-03 | 17.44 | 17.38 | -0.07 | -0.40% | 16.74 | 17.55 | 949097 | 162763.31 | 8.89% | 143.00 |
| 2025-10-31 | 17.92 | 17.45 | -0.16 | -0.91% | 17.38 | 18.20 | 1050826 | 185482.09 | 9.84% | 79.00 |
| 2025-10-30 | 18.31 | 17.61 | -0.83 | -4.50% | 17.60 | 18.58 | 1319997 | 236589.08 | 12.36% | 39.00 |
| 2025-10-29 | 18.17 | 18.44 | 0.19 | 1.04% | 17.84 | 18.73 | 1941180 | 352979.25 | 18.18% | 128.00 |
| 2025-10-28 | 16.76 | 18.25 | 0.74 | 4.23% | 16.76 | 19.56 | 3092358 | 567916.94 | 28.96% | 102.00 |
| 2025-10-27 | 16.71 | 17.51 | 2.48 | 16.50% | 16.71 | 18.04 | 2852417 | 501064.00 | 26.72% | 177.00 |
| 2025-10-24 | 14.70 | 15.03 | 1.15 | 8.29% | 14.70 | 15.54 | 1488255 | 224331.80 | 13.94% | 38.00 |
| 2025-10-23 | 13.65 | 13.88 | 0.13 | 0.95% | 13.19 | 13.90 | 549821 | 73925.24 | 5.15% | 119.00 |
| 2025-10-22 | 13.81 | 13.75 | -0.18 | -1.29% | 13.64 | 14.07 | 430112 | 59411.94 | 4.03% | 15.00 |
| 2025-10-21 | 13.80 | 13.93 | 0.26 | 1.90% | 13.40 | 14.09 | 561253 | 77445.32 | 5.26% | 43.00 |
| 2025-10-20 | 13.97 | 13.67 | -0.02 | -0.15% | 13.66 | 14.33 | 592671 | 82632.94 | 5.55% | 49.00 |
| 2025-10-17 | 15.19 | 13.70 | -1.51 | -9.93% | 13.61 | 15.55 | 942687 | 136331.05 | 8.83% | 263.00 |
| 2025-10-16 | 15.55 | 15.21 | -0.62 | -3.92% | 15.18 | 15.75 | 561332 | 86417.72 | 5.26% | 51.00 |
| 2025-10-15 | 15.85 | 15.83 | -0.01 | -0.06% | 14.93 | 15.95 | 886621 | 136424.38 | 8.30% | 95.00 |
| 2025-10-14 | 16.35 | 15.84 | -0.65 | -3.94% | 15.65 | 16.36 | 1189417 | 190534.23 | 11.14% | 44.00 |
| 2025-10-13 | 14.70 | 16.49 | 1.24 | 8.13% | 14.58 | 16.49 | 1487087 | 236621.36 | 13.93% | 32.00 |
| 2025-10-10 | 14.80 | 15.25 | 0.25 | 1.67% | 14.68 | 15.30 | 945728 | 142141.83 | 9.35% | 40.00 |
| 2025-10-09 | 15.28 | 15.00 | -0.35 | -2.28% | 15.00 | 15.90 | 1214533 | 187739.67 | 12.01% | 109.00 |
| 2025-09-30 | 14.76 | 15.35 | 0.78 | 5.35% | 14.46 | 15.36 | 1073303 | 161223.89 | 10.62% | 49.00 |
| 2025-09-29 | 14.60 | 14.57 | -0.01 | -0.07% | 14.29 | 14.83 | 797792 | 115774.08 | 7.89% | 63.00 |
| 2025-09-26 | 15.16 | 14.58 | -0.76 | -4.95% | 14.56 | 15.46 | 1093149 | 163440.88 | 10.81% | 44.00 |
| 2025-09-25 | 15.11 | 15.34 | 0.18 | 1.19% | 14.81 | 15.88 | 1502878 | 229794.92 | 14.87% | 111.00 |
| 2025-09-24 | 14.35 | 15.16 | 0.81 | 5.64% | 14.12 | 15.94 | 2007732 | 302708.34 | 19.86% | 92.00 |
| 2025-09-23 | 13.65 | 14.35 | 0.71 | 5.21% | 13.52 | 14.35 | 1392547 | 193100.20 | 13.77% | 280.00 |
| 2025-09-22 | 13.56 | 13.64 | 0.09 | 0.66% | 13.30 | 13.78 | 918748 | 124435.55 | 9.09% | 54.00 |
| 2025-09-19 | 12.95 | 13.55 | 0.49 | 3.75% | 12.87 | 14.16 | 1323044 | 181146.30 | 13.09% | 61.00 |
| 2025-09-18 | 13.25 | 13.06 | -0.33 | -2.46% | 12.80 | 13.64 | 1030393 | 136922.20 | 10.19% | 20.00 |
| 2025-09-17 | 13.06 | 13.39 | 0.35 | 2.68% | 13.01 | 13.74 | 873356 | 117858.55 | 8.64% | 2.00 |
| 2025-09-16 | 12.91 | 13.04 | 0.13 | 1.01% | 12.83 | 13.12 | 536260 | 69588.32 | 5.30% | 10.00 |
| 2025-09-15 | 13.49 | 12.91 | -0.44 | -3.30% | 12.89 | 13.57 | 809473 | 105860.72 | 8.01% | 5.00 |
| 2025-09-12 | 13.83 | 13.35 | -0.47 | -3.40% | 13.28 | 13.83 | 912666 | 123158.34 | 9.03% | 13.00 |
| 2025-09-11 | 13.56 | 13.82 | 0.10 | 0.73% | 13.18 | 13.90 | 1022356 | 138931.38 | 10.11% | 83.00 |
| 2025-09-10 | 13.90 | 13.72 | -0.43 | -3.04% | 13.60 | 14.20 | 1021757 | 141612.89 | 10.11% | 7.00 |
| 2025-09-09 | 13.55 | 14.15 | 0.48 | 3.51% | 13.29 | 14.26 | 1430722 | 196819.05 | 14.15% | 342.00 |
| 2025-09-08 | 13.10 | 13.67 | 0.47 | 3.56% | 12.83 | 13.90 | 1607709 | 216601.27 | 15.90% | 102.00 |
| 2025-09-05 | 12.23 | 13.20 | 0.95 | 7.76% | 12.20 | 13.30 | 1564097 | 200407.17 | 15.47% | 107.90 |
| 2025-09-04 | 12.88 | 12.25 | -0.57 | -4.45% | 11.81 | 12.98 | 1342083 | 165555.38 | 13.28% | 37.00 |
| 2025-09-03 | 12.00 | 12.82 | 0.82 | 6.83% | 11.65 | 13.52 | 1774562 | 225843.45 | 17.55% | 76.00 |
| 2025-09-02 | 12.64 | 12.00 | -0.63 | -4.99% | 11.89 | 12.73 | 1121309 | 137149.31 | 11.09% | 21.00 |
| 2025-09-01 | 12.03 | 12.63 | 0.78 | 6.58% | 11.76 | 12.82 | 1489540 | 183316.47 | 14.73% | 1.00 |
| 2025-08-29 | 12.15 | 11.85 | -0.21 | -1.74% | 11.66 | 12.15 | 715003 | 84723.71 | 7.17% | 28.00 |
| 2025-08-28 | 11.49 | 12.06 | 0.56 | 4.87% | 11.49 | 12.23 | 1344028 | 160925.86 | 13.47% | 58.50 |
| 2025-08-27 | 11.71 | 11.50 | -0.15 | -1.29% | 11.50 | 12.10 | 1014792 | 119654.80 | 10.17% | 34.00 |
| 2025-08-26 | 11.77 | 11.65 | -0.15 | -1.27% | 11.53 | 11.83 | 617573 | 72161.10 | 6.19% | 0.00 |
| 2025-08-25 | 12.14 | 11.80 | -0.04 | -0.34% | 11.66 | 12.38 | 1105550 | 131907.77 | 11.08% | 101.00 |
| 2025-08-22 | 11.38 | 11.84 | 0.47 | 4.13% | 11.33 | 11.86 | 854827 | 99887.69 | 8.57% | 1.00 |
| 2025-08-21 | 11.78 | 11.37 | -0.32 | -2.74% | 11.27 | 11.83 | 601914 | 69056.48 | 6.03% | 0.00 |
深证大盘股票行情在线 K线走势图
晶瑞电材(300655)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
