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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 11.00 | 10.60 | -1.18 | -10.02% | 10.60 | 11.11 | 149400 | 15942.05 | 5.77% |
| 2025-04-03 | 11.30 | 11.78 | 0.29 | 2.52% | 11.24 | 11.79 | 146379 | 16917.94 | 5.66% |
| 2025-04-02 | 11.26 | 11.49 | 0.16 | 1.41% | 11.25 | 11.50 | 75646 | 8631.54 | 2.92% |
| 2025-04-01 | 11.21 | 11.33 | 0.23 | 2.07% | 11.09 | 11.35 | 86656 | 9719.30 | 3.35% |
| 2025-03-31 | 11.04 | 11.10 | 0.05 | 0.45% | 10.82 | 11.18 | 62225 | 6822.96 | 2.40% |
| 2025-03-28 | 11.20 | 11.05 | -0.22 | -1.95% | 10.94 | 11.23 | 84044 | 9298.65 | 3.25% |
| 2025-03-27 | 11.29 | 11.27 | -0.02 | -0.18% | 11.07 | 11.45 | 85989 | 9704.32 | 3.32% |
| 2025-03-26 | 11.17 | 11.29 | 0.13 | 1.16% | 11.11 | 11.35 | 59600 | 6716.12 | 2.30% |
| 2025-03-25 | 11.08 | 11.16 | -0.01 | -0.09% | 10.96 | 11.34 | 68163 | 7574.61 | 2.63% |
| 2025-03-24 | 11.42 | 11.17 | -0.11 | -0.98% | 10.82 | 11.44 | 113597 | 12631.17 | 4.39% |
| 2025-03-21 | 11.97 | 11.28 | -0.80 | -6.62% | 11.26 | 12.02 | 157682 | 18220.21 | 6.09% |
| 2025-03-20 | 12.00 | 12.08 | 0.07 | 0.58% | 11.78 | 12.19 | 114563 | 13754.03 | 4.43% |
| 2025-03-19 | 12.30 | 12.01 | -0.48 | -3.84% | 11.92 | 12.31 | 198242 | 23867.32 | 7.66% |
| 2025-03-18 | 11.75 | 12.49 | 0.77 | 6.57% | 11.72 | 12.50 | 319244 | 38867.06 | 12.34% |
| 2025-03-17 | 11.76 | 11.72 | -0.04 | -0.34% | 11.65 | 11.85 | 83587 | 9805.93 | 3.23% |
| 2025-03-14 | 11.80 | 11.76 | -0.10 | -0.84% | 11.54 | 11.80 | 111168 | 13009.42 | 4.30% |
| 2025-03-13 | 11.71 | 11.86 | 0.09 | 0.76% | 11.50 | 11.88 | 155488 | 18202.29 | 6.01% |
| 2025-03-12 | 12.05 | 11.77 | -0.19 | -1.59% | 11.73 | 12.06 | 152206 | 18002.08 | 5.88% |
| 2025-03-11 | 11.55 | 11.96 | 0.20 | 1.70% | 11.46 | 12.09 | 204385 | 24202.62 | 7.90% |
| 2025-03-10 | 11.50 | 11.76 | 0.17 | 1.47% | 11.48 | 11.78 | 151977 | 17724.75 | 5.87% |
| 2025-03-07 | 12.02 | 11.59 | -0.61 | -5.00% | 11.52 | 12.04 | 285031 | 33616.29 | 11.01% |
| 2025-03-06 | 12.00 | 12.20 | 0.15 | 1.24% | 11.80 | 12.30 | 385204 | 46563.22 | 14.88% |
| 2025-03-05 | 12.02 | 12.05 | -0.58 | -4.59% | 11.65 | 12.87 | 508171 | 61641.02 | 19.64% |
| 2025-03-04 | 14.38 | 12.63 | -0.82 | -6.10% | 12.57 | 14.38 | 785832 | 106322.38 | 30.37% |
| 2025-03-03 | 13.45 | 13.45 | 1.22 | 9.98% | 13.45 | 13.45 | 107065 | 14400.20 | 4.14% |
| 2025-02-28 | 11.08 | 12.23 | 1.11 | 9.98% | 10.96 | 12.23 | 216032 | 25300.87 | 8.35% |
| 2025-02-27 | 10.62 | 11.12 | 0.50 | 4.71% | 10.51 | 11.40 | 343095 | 37687.00 | 13.26% |
| 2025-02-26 | 10.46 | 10.62 | 0.18 | 1.72% | 10.46 | 10.88 | 219986 | 23503.96 | 8.50% |
| 2025-02-25 | 10.27 | 10.44 | 0.03 | 0.29% | 10.22 | 10.50 | 103674 | 10774.48 | 4.01% |
| 2025-02-24 | 10.52 | 10.41 | -0.07 | -0.67% | 10.25 | 10.56 | 93406 | 9685.99 | 3.61% |
| 2025-02-21 | 10.39 | 10.48 | 0.11 | 1.06% | 10.29 | 10.62 | 141161 | 14796.83 | 5.45% |
| 2025-02-20 | 10.28 | 10.37 | 0.08 | 0.78% | 10.13 | 10.44 | 110071 | 11358.98 | 4.25% |
| 2025-02-19 | 10.06 | 10.29 | 0.22 | 2.18% | 10.05 | 10.32 | 75018 | 7647.12 | 2.90% |
| 2025-02-18 | 10.35 | 10.07 | -0.33 | -3.17% | 10.04 | 10.45 | 110872 | 11329.05 | 4.28% |
上证大盘股票行情在线 K线走势图
