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 |
|---|
| 2025-09-16 | 27.50 | 29.91 | 2.72 | 10.00% | 27.10 | 29.91 | 107513 | 30859.03 | 4.15% |
| 2025-09-15 | 27.71 | 27.19 | -0.37 | -1.34% | 27.00 | 28.15 | 74129 | 20399.89 | 2.86% |
| 2025-09-12 | 27.80 | 27.56 | 0.22 | 0.80% | 27.20 | 29.46 | 119997 | 34025.04 | 4.64% |
| 2025-09-11 | 26.77 | 27.34 | 0.57 | 2.13% | 26.50 | 28.32 | 101198 | 27847.59 | 3.91% |
| 2025-09-10 | 27.20 | 26.77 | -0.50 | -1.83% | 26.53 | 27.58 | 71828 | 19423.90 | 2.78% |
| 2025-09-09 | 27.30 | 27.27 | -0.06 | -0.22% | 26.86 | 27.67 | 103244 | 28109.71 | 3.99% |
| 2025-09-08 | 25.16 | 27.33 | 1.81 | 7.09% | 25.16 | 27.67 | 190951 | 50895.80 | 7.38% |
| 2025-09-05 | 23.20 | 25.52 | 2.32 | 10.00% | 22.94 | 25.52 | 122530 | 30119.53 | 4.73% |
| 2025-09-04 | 24.53 | 23.20 | -1.36 | -5.54% | 22.72 | 24.89 | 93910 | 22372.06 | 3.63% |
| 2025-09-03 | 25.26 | 24.56 | -0.54 | -2.15% | 24.31 | 25.82 | 77948 | 19459.12 | 3.01% |
| 2025-09-02 | 24.86 | 25.10 | 0.26 | 1.05% | 24.36 | 25.50 | 107384 | 26718.73 | 4.15% |
| 2025-09-01 | 25.46 | 24.84 | -0.62 | -2.44% | 24.38 | 26.00 | 127065 | 31815.52 | 4.91% |
| 2025-08-29 | 25.05 | 25.46 | -0.09 | -0.35% | 24.20 | 26.82 | 190264 | 48884.88 | 7.35% |
| 2025-08-28 | 24.84 | 25.55 | 0.75 | 3.02% | 24.44 | 25.60 | 73988 | 18373.76 | 2.86% |
| 2025-08-27 | 25.77 | 24.80 | -0.97 | -3.76% | 24.80 | 26.17 | 78874 | 20157.92 | 3.05% |
| 2025-08-26 | 25.70 | 25.77 | 0.01 | 0.04% | 24.94 | 26.65 | 107958 | 27903.82 | 4.17% |
| 2025-08-25 | 25.62 | 25.76 | 0.20 | 0.78% | 24.71 | 25.94 | 107834 | 27433.44 | 4.17% |
| 2025-08-22 | 26.49 | 25.56 | -0.29 | -1.12% | 25.28 | 27.39 | 133487 | 34481.41 | 5.16% |
| 2025-08-21 | 26.46 | 25.85 | -0.49 | -1.86% | 25.66 | 27.10 | 100377 | 26273.00 | 3.88% |
| 2025-08-20 | 25.80 | 26.34 | 0.13 | 0.50% | 25.71 | 27.52 | 94101 | 24972.04 | 3.64% |
| 2025-08-19 | 25.90 | 26.21 | 0.01 | 0.04% | 25.61 | 26.84 | 95760 | 25128.63 | 3.70% |
| 2025-08-18 | 25.14 | 26.20 | 1.05 | 4.17% | 25.01 | 26.99 | 152447 | 39511.43 | 5.89% |
| 2025-08-15 | 24.75 | 25.15 | 0.38 | 1.53% | 23.50 | 25.34 | 189026 | 46527.67 | 7.30% |
| 2025-08-14 | 23.12 | 24.77 | 1.58 | 6.81% | 22.80 | 25.00 | 184369 | 44851.68 | 7.12% |
| 2025-08-13 | 22.34 | 23.19 | 0.96 | 4.32% | 21.68 | 23.45 | 193547 | 43786.11 | 7.48% |
| 2025-08-12 | 21.22 | 22.23 | 0.79 | 3.68% | 21.20 | 22.58 | 174245 | 38211.51 | 6.73% |
| 2025-08-11 | 23.12 | 21.44 | -2.38 | -9.99% | 21.44 | 23.46 | 71199 | 15542.47 | 2.75% |
| 2025-08-08 | 23.20 | 23.82 | 0.34 | 1.45% | 23.20 | 24.07 | 105441 | 24932.97 | 4.07% |
| 2025-08-07 | 23.50 | 23.48 | -0.43 | -1.80% | 23.30 | 24.37 | 139964 | 33136.81 | 5.41% |
| 2025-08-06 | 24.30 | 23.91 | -1.09 | -4.36% | 23.20 | 24.53 | 222566 | 52748.63 | 8.60% |
| 2025-08-05 | 23.70 | 25.00 | 1.24 | 5.22% | 23.51 | 25.80 | 230570 | 57402.88 | 8.91% |
| 2025-08-04 | 21.56 | 23.76 | 1.86 | 8.49% | 21.50 | 24.00 | 159492 | 37299.14 | 6.16% |
| 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% |
上证大盘股票行情在线 K线走势图
