亿晶光电(600537)股票行情
亿晶光电(600537)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 |
|---|
| 2025-06-17 | 2.83 | 2.83 | 0.00 | 0.00% | 2.80 | 2.84 | 105785 | 2987.79 | 0.89% |
| 2025-06-16 | 2.80 | 2.83 | 0.03 | 1.07% | 2.79 | 2.83 | 95086 | 2676.23 | 0.80% |
| 2025-06-13 | 2.86 | 2.80 | -0.07 | -2.44% | 2.79 | 2.87 | 219461 | 6177.73 | 1.85% |
| 2025-06-12 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.92 | 166847 | 4806.53 | 1.41% |
| 2025-06-11 | 2.88 | 2.89 | 0.02 | 0.70% | 2.87 | 2.94 | 170904 | 4962.68 | 1.44% |
| 2025-06-10 | 2.90 | 2.87 | -0.05 | -1.71% | 2.84 | 2.93 | 224495 | 6474.93 | 1.90% |
| 2025-06-09 | 2.88 | 2.92 | 0.05 | 1.74% | 2.85 | 2.92 | 183125 | 5301.72 | 1.55% |
| 2025-06-06 | 2.89 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 111298 | 3193.45 | 0.94% |
| 2025-06-05 | 2.92 | 2.86 | -0.03 | -1.04% | 2.84 | 2.92 | 153335 | 4388.57 | 1.30% |
| 2025-06-04 | 2.79 | 2.89 | 0.10 | 3.58% | 2.79 | 2.91 | 354680 | 10153.75 | 3.00% |
| 2025-06-03 | 2.80 | 2.79 | -0.01 | -0.36% | 2.77 | 2.80 | 140589 | 3913.75 | 1.19% |
| 2025-05-30 | 2.84 | 2.80 | -0.04 | -1.41% | 2.79 | 2.84 | 162529 | 4565.18 | 1.37% |
| 2025-05-29 | 2.82 | 2.84 | 0.02 | 0.71% | 2.80 | 2.86 | 194013 | 5513.45 | 1.64% |
| 2025-05-28 | 2.89 | 2.82 | -0.10 | -3.42% | 2.81 | 2.91 | 269397 | 7657.63 | 2.28% |
| 2025-05-27 | 2.98 | 2.92 | 0.06 | 2.10% | 2.85 | 2.99 | 395771 | 11553.90 | 3.34% |
| 2025-05-26 | 2.85 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 114938 | 3278.53 | 0.97% |
| 2025-05-23 | 2.88 | 2.84 | -0.03 | -1.05% | 2.83 | 2.90 | 177855 | 5099.19 | 1.50% |
| 2025-05-22 | 2.94 | 2.87 | -0.08 | -2.71% | 2.87 | 2.97 | 198585 | 5768.85 | 1.68% |
| 2025-05-21 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 2.99 | 119115 | 3518.00 | 1.01% |
| 2025-05-20 | 2.96 | 2.97 | 0.01 | 0.34% | 2.93 | 2.98 | 174042 | 5146.42 | 1.47% |
| 2025-05-19 | 2.97 | 2.96 | 0.03 | 1.02% | 2.92 | 2.98 | 162104 | 4793.53 | 1.37% |
| 2025-05-16 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.96 | 191227 | 5612.84 | 1.62% |
| 2025-05-15 | 2.96 | 2.92 | -0.04 | -1.35% | 2.91 | 2.98 | 241059 | 7070.43 | 2.04% |
| 2025-05-14 | 3.00 | 2.96 | -0.10 | -3.27% | 2.92 | 3.02 | 497352 | 14735.30 | 4.20% |
| 2025-05-13 | 2.94 | 3.06 | 0.14 | 4.79% | 2.93 | 3.18 | 769863 | 23489.71 | 6.50% |
| 2025-05-12 | 2.91 | 2.92 | 0.03 | 1.04% | 2.89 | 2.93 | 197431 | 5744.89 | 1.67% |
| 2025-05-09 | 2.94 | 2.89 | -0.05 | -1.70% | 2.88 | 2.97 | 162135 | 4700.05 | 1.37% |
| 2025-05-08 | 2.90 | 2.94 | 0.03 | 1.03% | 2.87 | 2.97 | 272153 | 8005.31 | 2.30% |
| 2025-05-07 | 2.92 | 2.91 | 0.00 | 0.00% | 2.88 | 2.97 | 243283 | 7098.71 | 2.06% |
| 2025-05-06 | 2.82 | 2.91 | 0.09 | 3.19% | 2.82 | 3.03 | 342857 | 10019.11 | 2.90% |
| 2025-04-30 | 2.76 | 2.82 | 0.07 | 2.55% | 2.75 | 2.84 | 201203 | 5642.89 | 1.70% |
| 2025-04-29 | 2.69 | 2.75 | 0.06 | 2.23% | 2.67 | 2.77 | 172527 | 4732.64 | 1.46% |
| 2025-04-28 | 2.71 | 2.69 | -0.05 | -1.82% | 2.68 | 2.73 | 174029 | 4692.97 | 1.47% |
| 2025-04-25 | 2.77 | 2.74 | -0.01 | -0.36% | 2.72 | 2.78 | 178352 | 4900.94 | 1.51% |
| 2025-04-24 | 2.82 | 2.75 | -0.08 | -2.83% | 2.74 | 2.83 | 260088 | 7208.87 | 2.20% |
| 2025-04-23 | 2.85 | 2.83 | -0.01 | -0.35% | 2.81 | 2.87 | 162726 | 4612.41 | 1.37% |
| 2025-04-22 | 2.86 | 2.84 | -0.04 | -1.39% | 2.82 | 2.89 | 166023 | 4724.96 | 1.40% |
| 2025-04-21 | 2.87 | 2.88 | 0.00 | 0.00% | 2.81 | 2.89 | 148956 | 4266.72 | 1.26% |
| 2025-04-18 | 2.86 | 2.88 | 0.01 | 0.35% | 2.85 | 2.93 | 149475 | 4299.33 | 1.26% |
| 2025-04-17 | 2.82 | 2.87 | 0.02 | 0.70% | 2.82 | 2.91 | 194467 | 5569.24 | 1.64% |
| 2025-04-16 | 2.94 | 2.85 | -0.08 | -2.73% | 2.82 | 2.96 | 266748 | 7673.42 | 2.25% |
| 2025-04-15 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.99 | 237022 | 6952.15 | 2.00% |
| 2025-04-14 | 2.98 | 2.95 | -0.03 | -1.01% | 2.93 | 3.01 | 553991 | 16427.51 | 4.68% |
| 2025-04-11 | 2.81 | 2.98 | 0.15 | 5.30% | 2.80 | 3.11 | 838136 | 25453.17 | 7.08% |
| 2025-04-10 | 2.83 | 2.83 | 0.01 | 0.35% | 2.83 | 2.90 | 294371 | 8446.50 | 2.49% |
| 2025-04-09 | 2.78 | 2.82 | 0.08 | 2.92% | 2.60 | 2.84 | 348412 | 9605.81 | 2.94% |
| 2025-04-08 | 2.78 | 2.74 | -0.14 | -4.86% | 2.67 | 2.90 | 470697 | 12957.45 | 3.98% |
| 2025-04-07 | 2.98 | 2.88 | -0.32 | -10.00% | 2.88 | 3.02 | 499176 | 14547.42 | 4.22% |
| 2025-04-03 | 3.22 | 3.20 | -0.02 | -0.62% | 3.14 | 3.25 | 490633 | 15636.05 | 4.14% |
| 2025-04-02 | 3.20 | 3.22 | 0.02 | 0.63% | 3.11 | 3.31 | 848406 | 27430.03 | 7.17% |
| 2025-04-01 | 2.92 | 3.20 | 0.29 | 9.97% | 2.91 | 3.20 | 608107 | 18939.14 | 5.14% |
| 2025-03-31 | 3.18 | 2.91 | -0.27 | -8.49% | 2.90 | 3.19 | 727276 | 21675.46 | 6.14% |
| 2025-03-28 | 3.27 | 3.18 | -0.06 | -1.85% | 3.17 | 3.38 | 604915 | 19661.12 | 5.11% |
| 2025-03-27 | 3.30 | 3.24 | -0.06 | -1.82% | 3.21 | 3.31 | 972023 | 31555.85 | 8.21% |
| 2025-03-26 | 3.00 | 3.30 | 0.30 | 10.00% | 2.97 | 3.30 | 629022 | 20175.47 | 5.31% |
| 2025-03-25 | 2.96 | 3.00 | 0.04 | 1.35% | 2.93 | 3.05 | 221492 | 6628.43 | 1.87% |
| 2025-03-24 | 3.10 | 2.96 | -0.14 | -4.52% | 2.91 | 3.10 | 325943 | 9732.03 | 2.75% |
| 2025-03-21 | 3.15 | 3.10 | -0.05 | -1.59% | 3.08 | 3.16 | 247183 | 7694.12 | 2.09% |
| 2025-03-20 | 3.14 | 3.15 | 0.01 | 0.32% | 3.12 | 3.19 | 316362 | 9982.20 | 2.67% |
| 2025-03-19 | 3.07 | 3.14 | 0.07 | 2.28% | 3.01 | 3.16 | 466000 | 14490.13 | 3.94% |
| 2025-03-18 | 3.09 | 3.07 | 0.01 | 0.33% | 3.04 | 3.11 | 199951 | 6120.64 | 1.69% |
| 2025-03-17 | 3.04 | 3.06 | 0.01 | 0.33% | 3.04 | 3.15 | 309377 | 9535.92 | 2.61% |
| 2025-03-14 | 2.95 | 3.05 | 0.10 | 3.39% | 2.94 | 3.06 | 341554 | 10323.89 | 2.89% |
| 2025-03-13 | 3.02 | 2.95 | -0.08 | -2.64% | 2.92 | 3.03 | 232534 | 6877.93 | 1.96% |
| 2025-03-12 | 3.00 | 3.03 | 0.03 | 1.00% | 3.00 | 3.05 | 308164 | 9340.32 | 2.60% |
| 2025-03-11 | 2.94 | 3.00 | 0.04 | 1.35% | 2.90 | 3.00 | 231453 | 6844.37 | 1.96% |
| 2025-03-10 | 2.93 | 2.96 | 0.04 | 1.37% | 2.92 | 3.01 | 226276 | 6709.75 | 1.91% |
| 2025-03-07 | 2.97 | 2.92 | -0.03 | -1.02% | 2.90 | 2.97 | 204437 | 5987.97 | 1.73% |
| 2025-03-06 | 2.94 | 2.95 | 0.01 | 0.34% | 2.91 | 2.97 | 194090 | 5717.40 | 1.64% |
| 2025-03-05 | 2.98 | 2.94 | -0.06 | -2.00% | 2.90 | 3.00 | 267455 | 7813.91 | 2.26% |
| 2025-03-04 | 2.99 | 3.00 | 0.01 | 0.33% | 2.93 | 3.00 | 186236 | 5523.08 | 1.57% |
| 2025-03-03 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.06 | 222401 | 6712.37 | 1.88% |
| 2025-02-28 | 3.04 | 2.97 | -0.08 | -2.62% | 2.97 | 3.07 | 260068 | 7821.14 | 2.20% |
| 2025-02-27 | 3.13 | 3.05 | -0.07 | -2.24% | 3.00 | 3.13 | 353780 | 10779.21 | 2.99% |
| 2025-02-26 | 3.07 | 3.12 | 0.06 | 1.96% | 3.05 | 3.13 | 443602 | 13715.52 | 3.75% |
| 2025-02-25 | 3.01 | 3.06 | 0.03 | 0.99% | 3.01 | 3.11 | 396397 | 12173.20 | 3.35% |
| 2025-02-24 | 2.98 | 3.03 | 0.05 | 1.68% | 2.97 | 3.10 | 381232 | 11630.12 | 3.22% |
| 2025-02-21 | 3.00 | 2.98 | -0.01 | -0.33% | 2.95 | 3.04 | 223726 | 6665.80 | 1.89% |
| 2025-02-20 | 3.01 | 2.99 | -0.02 | -0.66% | 2.96 | 3.01 | 194937 | 5808.97 | 1.65% |
| 2025-02-19 | 2.98 | 3.01 | 0.03 | 1.01% | 2.95 | 3.02 | 223317 | 6675.12 | 1.89% |
上证大盘股票行情在线 K线走势图
