晶华新材(603683)股票行情
晶华新材(603683)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 |
|---|
| 2025-08-01 | 21.39 | 21.90 | 0.44 | 2.05% | 21.10 | 22.70 | 86630 | 19100.31 | 3.35% |
| 2025-07-31 | 20.03 | 21.46 | 1.44 | 7.19% | 20.03 | 21.90 | 130297 | 27760.03 | 5.03% |
| 2025-07-30 | 19.48 | 20.02 | 0.48 | 2.46% | 19.48 | 20.15 | 59668 | 11861.05 | 2.31% |
| 2025-07-29 | 20.00 | 19.54 | -0.60 | -2.98% | 19.33 | 20.10 | 61844 | 12123.12 | 2.39% |
| 2025-07-28 | 19.85 | 20.14 | 0.44 | 2.23% | 19.60 | 20.37 | 55281 | 11091.19 | 2.14% |
| 2025-07-25 | 20.00 | 19.70 | -0.39 | -1.94% | 19.40 | 20.00 | 63570 | 12453.43 | 2.46% |
| 2025-07-24 | 20.30 | 20.09 | -0.21 | -1.03% | 19.61 | 20.90 | 84724 | 17029.21 | 3.27% |
| 2025-07-23 | 20.00 | 20.30 | -0.10 | -0.49% | 19.80 | 20.78 | 84351 | 17066.72 | 3.26% |
| 2025-07-22 | 18.90 | 20.40 | 1.30 | 6.81% | 18.90 | 20.40 | 118408 | 23565.42 | 4.58% |
| 2025-07-21 | 18.79 | 19.10 | 0.39 | 2.08% | 18.58 | 19.19 | 85863 | 16239.78 | 3.32% |
| 2025-07-18 | 19.28 | 18.71 | -0.57 | -2.96% | 18.41 | 19.28 | 100398 | 18828.63 | 3.88% |
| 2025-07-17 | 18.05 | 19.28 | 1.28 | 7.11% | 17.72 | 19.45 | 156156 | 29181.15 | 6.03% |
| 2025-07-16 | 17.62 | 18.00 | 0.38 | 2.16% | 17.31 | 18.48 | 118311 | 21260.40 | 4.57% |
| 2025-07-15 | 17.30 | 17.62 | 0.06 | 0.34% | 17.30 | 18.09 | 95999 | 17046.26 | 3.71% |
| 2025-07-14 | 17.00 | 17.56 | 0.58 | 3.42% | 17.00 | 17.77 | 106223 | 18580.28 | 4.10% |
| 2025-07-11 | 17.65 | 16.98 | -0.67 | -3.80% | 16.96 | 17.79 | 128377 | 22336.52 | 4.96% |
| 2025-07-10 | 18.05 | 17.65 | -0.40 | -2.22% | 17.57 | 18.55 | 166749 | 29861.09 | 6.44% |
| 2025-07-09 | 16.98 | 18.05 | 1.17 | 6.93% | 16.98 | 18.57 | 303143 | 54832.79 | 11.71% |
| 2025-07-08 | 16.35 | 16.88 | 0.53 | 3.24% | 16.35 | 17.61 | 177667 | 30290.74 | 6.87% |
| 2025-07-07 | 15.80 | 16.35 | 0.45 | 2.83% | 15.60 | 16.69 | 117129 | 19082.37 | 4.53% |
| 2025-07-04 | 15.61 | 15.90 | 0.14 | 0.89% | 15.42 | 15.97 | 74812 | 11741.44 | 2.89% |
| 2025-07-03 | 15.70 | 15.76 | -0.09 | -0.57% | 15.41 | 16.09 | 80557 | 12698.72 | 3.11% |
| 2025-07-02 | 15.49 | 15.85 | 0.36 | 2.32% | 15.20 | 15.94 | 111860 | 17508.67 | 4.32% |
| 2025-07-01 | 14.56 | 15.49 | 0.89 | 6.10% | 14.39 | 15.65 | 137959 | 20736.08 | 5.33% |
| 2025-06-30 | 14.88 | 14.69 | -0.42 | -2.78% | 14.43 | 15.10 | 196977 | 29121.69 | 7.61% |
| 2025-06-27 | 14.25 | 15.11 | 0.96 | 6.78% | 14.25 | 15.57 | 263519 | 39982.04 | 10.18% |
| 2025-06-26 | 14.78 | 14.15 | -0.63 | -4.26% | 14.10 | 14.90 | 117605 | 17126.00 | 4.54% |
| 2025-06-25 | 15.23 | 14.78 | -0.45 | -2.95% | 14.38 | 15.30 | 160005 | 23713.00 | 6.18% |
| 2025-06-24 | 14.78 | 15.23 | 0.48 | 3.25% | 14.75 | 15.38 | 95979 | 14545.81 | 3.71% |
| 2025-06-23 | 14.64 | 14.75 | 0.11 | 0.75% | 14.40 | 14.94 | 55597 | 8203.96 | 2.15% |
| 2025-06-20 | 15.04 | 14.64 | -0.40 | -2.66% | 14.40 | 15.25 | 95308 | 14061.10 | 3.68% |
| 2025-06-19 | 15.70 | 15.04 | -0.69 | -4.39% | 14.91 | 15.80 | 65627 | 9984.27 | 2.54% |
| 2025-06-18 | 15.56 | 15.73 | 0.00 | 0.00% | 15.36 | 15.80 | 49285 | 7686.98 | 1.90% |
| 2025-06-17 | 16.09 | 15.73 | -0.19 | -1.19% | 15.66 | 16.30 | 64767 | 10304.25 | 2.50% |
| 2025-06-16 | 15.89 | 15.92 | -0.01 | -0.06% | 15.36 | 16.20 | 81181 | 12788.24 | 3.14% |
| 2025-06-13 | 16.00 | 15.93 | -0.14 | -0.87% | 15.90 | 16.67 | 75919 | 12276.73 | 2.93% |
| 2025-06-12 | 16.21 | 16.07 | -0.14 | -0.86% | 15.95 | 16.40 | 50062 | 8065.67 | 1.93% |
| 2025-06-11 | 15.97 | 16.21 | 0.08 | 0.50% | 15.90 | 16.37 | 98420 | 15895.41 | 3.80% |
| 2025-06-10 | 15.51 | 16.13 | 0.62 | 4.00% | 15.30 | 16.23 | 141716 | 22429.72 | 5.48% |
| 2025-06-09 | 14.55 | 15.51 | 0.96 | 6.60% | 14.53 | 15.72 | 141680 | 21399.17 | 5.47% |
| 2025-06-06 | 14.32 | 14.55 | 0.25 | 1.75% | 14.25 | 14.97 | 99909 | 14487.58 | 3.86% |
| 2025-06-05 | 14.03 | 14.30 | 0.27 | 1.92% | 13.96 | 14.56 | 70385 | 10065.64 | 2.72% |
| 2025-06-04 | 14.10 | 14.03 | -0.03 | -0.21% | 13.77 | 14.25 | 77186 | 10826.16 | 2.98% |
| 2025-06-03 | 14.33 | 14.06 | -0.27 | -1.88% | 14.04 | 14.58 | 102677 | 14651.31 | 3.97% |
| 2025-05-30 | 15.61 | 14.33 | -1.02 | -6.64% | 14.12 | 15.62 | 155934 | 22831.15 | 6.03% |
| 2025-05-29 | 15.37 | 15.35 | -0.02 | -0.13% | 15.12 | 15.50 | 95628 | 14647.72 | 3.70% |
| 2025-05-28 | 15.08 | 15.37 | 0.12 | 0.79% | 15.06 | 15.75 | 146460 | 22544.47 | 5.66% |
| 2025-05-27 | 14.26 | 15.25 | 0.95 | 6.64% | 14.25 | 15.60 | 195711 | 29252.42 | 7.56% |
| 2025-05-26 | 13.94 | 14.30 | 0.35 | 2.51% | 13.90 | 14.55 | 90816 | 12976.93 | 3.51% |
| 2025-05-23 | 13.99 | 13.95 | -0.01 | -0.07% | 13.45 | 14.33 | 132687 | 18464.98 | 5.13% |
| 2025-05-22 | 14.20 | 13.96 | -0.29 | -2.04% | 13.50 | 14.29 | 188604 | 26204.78 | 7.29% |
| 2025-05-21 | 14.57 | 14.25 | -0.31 | -2.13% | 14.25 | 14.60 | 83863 | 12058.15 | 3.24% |
| 2025-05-20 | 14.40 | 14.56 | 0.01 | 0.07% | 14.30 | 14.85 | 93252 | 13592.42 | 3.60% |
| 2025-05-19 | 13.85 | 14.55 | 0.59 | 4.23% | 13.76 | 14.63 | 144574 | 20634.00 | 5.59% |
| 2025-05-16 | 13.85 | 13.96 | -0.01 | -0.07% | 13.44 | 14.07 | 138950 | 19167.62 | 5.37% |
| 2025-05-15 | 14.00 | 13.97 | -0.03 | -0.21% | 13.63 | 14.07 | 93757 | 13007.13 | 3.62% |
| 2025-05-14 | 13.40 | 14.00 | 0.48 | 3.55% | 13.40 | 14.30 | 160299 | 22251.55 | 6.19% |
| 2025-05-13 | 13.75 | 13.52 | -0.18 | -1.31% | 13.11 | 13.75 | 170755 | 22874.75 | 6.60% |
| 2025-05-12 | 13.17 | 13.70 | 0.65 | 4.98% | 13.00 | 13.75 | 195095 | 26167.38 | 7.54% |
| 2025-05-09 | 12.65 | 13.05 | 0.31 | 2.43% | 12.60 | 13.18 | 133780 | 17236.52 | 5.17% |
| 2025-05-08 | 12.39 | 12.74 | 0.31 | 2.49% | 12.26 | 12.88 | 103460 | 13103.45 | 4.00% |
| 2025-05-07 | 12.48 | 12.43 | 0.01 | 0.08% | 12.28 | 12.76 | 122296 | 15345.26 | 4.73% |
| 2025-05-06 | 12.14 | 12.42 | 0.35 | 2.90% | 11.98 | 12.42 | 144777 | 17756.24 | 5.59% |
| 2025-04-30 | 11.82 | 12.07 | 0.26 | 2.20% | 11.77 | 12.24 | 135834 | 16355.74 | 5.25% |
| 2025-04-29 | 11.45 | 11.81 | 0.27 | 2.34% | 11.33 | 12.09 | 111705 | 13107.06 | 4.32% |
| 2025-04-28 | 11.49 | 11.54 | -0.01 | -0.09% | 11.31 | 11.65 | 58867 | 6794.01 | 2.27% |
| 2025-04-25 | 11.47 | 11.55 | 0.04 | 0.35% | 11.27 | 11.70 | 67558 | 7775.33 | 2.61% |
| 2025-04-24 | 11.35 | 11.51 | 0.00 | 0.00% | 11.17 | 11.59 | 81693 | 9337.73 | 3.16% |
| 2025-04-23 | 11.40 | 11.51 | 0.11 | 0.96% | 11.32 | 11.74 | 106151 | 12279.49 | 4.10% |
| 2025-04-22 | 10.75 | 11.40 | 0.53 | 4.88% | 10.75 | 11.45 | 129016 | 14522.73 | 4.99% |
| 2025-04-21 | 10.66 | 10.87 | 0.25 | 2.35% | 10.55 | 11.08 | 65222 | 7085.37 | 2.52% |
| 2025-04-18 | 10.71 | 10.62 | -0.16 | -1.48% | 10.55 | 10.88 | 37979 | 4043.52 | 1.47% |
| 2025-04-17 | 10.26 | 10.78 | 0.52 | 5.07% | 10.12 | 10.95 | 97171 | 10373.52 | 3.75% |
| 2025-04-16 | 10.54 | 10.26 | -0.38 | -3.57% | 10.14 | 10.60 | 48132 | 4972.39 | 1.86% |
| 2025-04-15 | 10.62 | 10.64 | 0.08 | 0.76% | 10.48 | 10.72 | 43658 | 4629.87 | 1.69% |
| 2025-04-14 | 10.69 | 10.56 | 0.06 | 0.57% | 10.49 | 10.84 | 65037 | 6937.01 | 2.51% |
| 2025-04-11 | 10.26 | 10.50 | 0.13 | 1.25% | 10.26 | 10.62 | 42226 | 4435.09 | 1.63% |
| 2025-04-10 | 10.45 | 10.37 | 0.11 | 1.07% | 10.34 | 10.67 | 68403 | 7190.06 | 2.64% |
| 2025-04-09 | 10.04 | 10.26 | 0.11 | 1.08% | 9.21 | 10.37 | 90731 | 8984.09 | 3.51% |
| 2025-04-08 | 10.60 | 10.15 | -0.45 | -4.25% | 9.88 | 10.76 | 111256 | 11284.21 | 4.30% |
上证大盘股票行情在线 K线走势图
