晶华微(688130)股票行情
晶华微(688130)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 |
|---|
| 2026-03-26 | 21.50 | 20.53 | -0.86 | -4.02% | 20.40 | 21.54 | 12609 | 2635.00 | 2.09% | 0.00 |
| 2026-03-25 | 21.05 | 21.39 | 0.39 | 1.86% | 21.05 | 21.88 | 12226 | 2633.22 | 2.03% | 0.00 |
| 2026-03-24 | 20.74 | 21.00 | 0.87 | 4.32% | 20.00 | 21.08 | 16092 | 3303.48 | 2.67% | 0.00 |
| 2026-03-23 | 21.86 | 20.13 | -2.08 | -9.37% | 19.89 | 21.89 | 26241 | 5477.82 | 4.35% | 0.00 |
| 2026-03-20 | 22.93 | 22.21 | -0.87 | -3.77% | 22.21 | 23.30 | 14931 | 3402.31 | 2.48% | 0.00 |
| 2026-03-19 | 23.70 | 23.08 | -0.65 | -2.74% | 22.92 | 23.70 | 10130 | 2355.13 | 1.68% | 0.00 |
| 2026-03-18 | 23.26 | 23.73 | 0.59 | 2.55% | 23.10 | 23.87 | 11397 | 2668.33 | 1.89% | 0.00 |
| 2026-03-17 | 24.22 | 23.14 | -1.11 | -4.58% | 23.00 | 24.48 | 11066 | 2606.27 | 1.84% | 0.00 |
| 2026-03-16 | 23.47 | 24.25 | 0.67 | 2.84% | 23.32 | 24.29 | 13897 | 3318.27 | 2.31% | 0.00 |
| 2026-03-13 | 23.40 | 23.58 | -0.42 | -1.75% | 23.40 | 24.13 | 8563 | 2030.82 | 1.42% | 0.00 |
| 2026-03-12 | 24.23 | 24.00 | -0.45 | -1.84% | 23.87 | 24.78 | 15728 | 3818.32 | 2.61% | 0.00 |
| 2026-03-11 | 24.67 | 24.45 | -0.20 | -0.81% | 24.37 | 25.42 | 20536 | 5109.45 | 3.41% | 0.00 |
| 2026-03-10 | 23.32 | 24.65 | 1.46 | 6.30% | 23.32 | 24.82 | 24066 | 5856.02 | 3.99% | 0.00 |
| 2026-03-09 | 23.33 | 23.19 | -0.27 | -1.15% | 22.48 | 23.45 | 12263 | 2808.26 | 2.03% | 0.00 |
| 2026-03-06 | 22.93 | 23.46 | 0.63 | 2.76% | 22.61 | 23.55 | 14500 | 3367.99 | 2.41% | 0.00 |
| 2026-03-05 | 22.86 | 22.83 | 0.57 | 2.56% | 22.42 | 23.22 | 11091 | 2542.65 | 1.84% | 0.00 |
| 2026-03-04 | 22.08 | 22.26 | -0.11 | -0.49% | 22.08 | 22.80 | 9752 | 2190.19 | 1.62% | 0.00 |
| 2026-03-03 | 23.87 | 22.37 | -1.43 | -6.01% | 22.37 | 24.00 | 16058 | 3700.51 | 2.66% | 0.00 |
| 2026-03-02 | 24.25 | 23.80 | -0.81 | -3.29% | 23.54 | 24.66 | 14350 | 3438.91 | 2.38% | 0.00 |
| 2026-02-27 | 24.75 | 24.61 | -0.34 | -1.36% | 24.50 | 24.92 | 12474 | 3071.97 | 2.07% | 0.00 |
| 2026-02-26 | 24.66 | 24.95 | 0.29 | 1.18% | 24.37 | 25.26 | 13936 | 3454.56 | 2.31% | 0.00 |
| 2026-02-25 | 24.56 | 24.66 | 0.11 | 0.45% | 24.30 | 24.70 | 10560 | 2591.58 | 1.75% | 0.00 |
| 2026-02-24 | 24.48 | 24.55 | 0.07 | 0.29% | 24.00 | 24.78 | 14737 | 3613.46 | 2.44% | 0.00 |
| 2026-02-13 | 24.12 | 24.48 | 0.17 | 0.70% | 24.12 | 24.76 | 10952 | 2687.28 | 1.82% | 0.00 |
| 2026-02-12 | 24.00 | 24.31 | 0.26 | 1.08% | 23.71 | 24.50 | 14476 | 3505.34 | 2.40% | 0.00 |
| 2026-02-11 | 23.84 | 24.05 | 0.30 | 1.26% | 23.62 | 24.36 | 13511 | 3247.00 | 2.24% | 0.00 |
| 2026-02-10 | 23.81 | 23.75 | 0.05 | 0.21% | 23.62 | 24.00 | 9373 | 2231.11 | 1.55% | 0.00 |
| 2026-02-09 | 24.00 | 23.70 | 0.32 | 1.37% | 23.35 | 24.00 | 14882 | 3505.51 | 2.47% | 0.00 |
| 2026-02-06 | 23.30 | 23.38 | -0.12 | -0.51% | 22.94 | 23.68 | 10728 | 2508.59 | 1.78% | 0.00 |
| 2026-02-05 | 23.50 | 23.50 | -0.11 | -0.47% | 23.27 | 23.68 | 11172 | 2621.91 | 1.85% | 0.00 |
| 2026-02-04 | 23.93 | 23.61 | -0.29 | -1.21% | 23.41 | 23.95 | 13617 | 3224.20 | 2.26% | 0.00 |
| 2026-02-03 | 23.64 | 23.90 | 0.64 | 2.75% | 23.43 | 24.14 | 15363 | 3660.15 | 2.55% | 0.00 |
| 2026-02-02 | 24.22 | 23.26 | -1.07 | -4.40% | 23.26 | 24.50 | 21680 | 5145.38 | 3.60% | 0.00 |
| 2026-01-30 | 23.86 | 24.33 | 0.30 | 1.25% | 23.55 | 24.61 | 22715 | 5476.10 | 3.77% | 0.00 |
| 2026-01-29 | 25.10 | 24.03 | -1.32 | -5.21% | 23.93 | 25.29 | 36116 | 8881.29 | 5.99% | 0.00 |
| 2026-01-28 | 24.12 | 25.35 | 1.40 | 5.85% | 23.95 | 25.68 | 57119 | 14268.91 | 9.47% | 0.00 |
| 2026-01-27 | 23.53 | 23.95 | 0.45 | 1.91% | 22.62 | 24.05 | 25480 | 6009.36 | 4.23% | 0.00 |
| 2026-01-26 | 23.81 | 23.50 | -0.35 | -1.47% | 23.22 | 23.95 | 15014 | 3526.93 | 2.49% | 0.00 |
| 2026-01-23 | 23.56 | 23.85 | 0.22 | 0.93% | 23.52 | 23.99 | 19101 | 4543.67 | 3.17% | 0.00 |
| 2026-01-22 | 23.78 | 23.63 | -0.29 | -1.21% | 23.16 | 24.13 | 32275 | 7624.32 | 5.35% | 0.00 |
| 2026-01-21 | 23.21 | 23.92 | 0.44 | 1.87% | 23.21 | 24.05 | 17378 | 4135.19 | 2.88% | 0.00 |
| 2026-01-20 | 23.31 | 23.48 | 0.12 | 0.51% | 23.26 | 23.92 | 16261 | 3828.96 | 2.70% | 0.00 |
| 2026-01-19 | 23.63 | 23.36 | -0.18 | -0.76% | 23.22 | 23.63 | 10358 | 2418.35 | 1.72% | 0.00 |
| 2026-01-16 | 23.12 | 23.54 | 0.43 | 1.86% | 22.90 | 23.66 | 19771 | 4614.34 | 3.28% | 0.00 |
| 2026-01-15 | 22.70 | 23.11 | 0.30 | 1.32% | 22.70 | 23.20 | 14393 | 3305.10 | 2.39% | 0.00 |
| 2026-01-14 | 23.00 | 22.81 | 0.11 | 0.48% | 22.45 | 23.23 | 19692 | 4497.05 | 3.27% | 0.00 |
| 2026-01-13 | 23.38 | 22.70 | -0.22 | -0.96% | 22.63 | 23.57 | 18388 | 4236.78 | 3.05% | 0.00 |
| 2026-01-12 | 22.55 | 22.92 | 0.43 | 1.91% | 22.55 | 23.20 | 15597 | 3581.19 | 2.59% | 0.00 |
| 2026-01-09 | 22.07 | 22.49 | 0.33 | 1.49% | 22.07 | 22.56 | 11659 | 2605.71 | 1.93% | 0.00 |
| 2026-01-08 | 21.85 | 22.16 | 0.22 | 1.00% | 21.85 | 22.26 | 10659 | 2355.97 | 1.77% | 0.00 |
| 2026-01-07 | 21.60 | 21.94 | 0.10 | 0.46% | 21.60 | 22.22 | 13859 | 3048.41 | 2.30% | 0.00 |
| 2026-01-06 | 21.69 | 21.84 | 0.14 | 0.65% | 21.61 | 22.04 | 11134 | 2432.05 | 1.85% | 0.00 |
| 2026-01-05 | 20.95 | 21.70 | 0.76 | 3.63% | 20.95 | 21.85 | 16774 | 3616.12 | 2.78% | 0.00 |
| 2025-12-31 | 20.90 | 20.94 | -0.06 | -0.29% | 20.60 | 21.04 | 6408 | 1334.04 | 1.06% | 0.00 |
| 2025-12-30 | 20.95 | 21.00 | -0.18 | -0.85% | 20.91 | 21.20 | 7424 | 1559.95 | 1.23% | 0.00 |
| 2025-12-29 | 21.08 | 21.18 | 0.10 | 0.47% | 20.90 | 21.29 | 7586 | 1598.44 | 1.26% | 0.00 |
| 2025-12-26 | 21.39 | 21.08 | -0.32 | -1.50% | 21.02 | 21.43 | 8334 | 1768.52 | 1.38% | 0.00 |
| 2025-12-25 | 21.55 | 21.40 | 0.14 | 0.66% | 21.14 | 21.55 | 7232 | 1543.95 | 1.20% | 0.00 |
| 2025-12-24 | 20.91 | 21.26 | 0.18 | 0.85% | 20.91 | 21.33 | 8502 | 1803.59 | 1.41% | 0.00 |
| 2025-12-23 | 21.18 | 21.08 | -0.15 | -0.71% | 20.98 | 21.42 | 5639 | 1193.34 | 0.94% | 0.00 |
| 2025-12-22 | 21.52 | 21.23 | -0.07 | -0.33% | 21.15 | 21.65 | 5449 | 1166.98 | 0.90% | 0.00 |
| 2025-12-19 | 21.05 | 21.30 | 0.21 | 1.00% | 21.05 | 21.53 | 5253 | 1122.97 | 0.87% | 0.00 |
| 2025-12-18 | 20.66 | 21.09 | 0.25 | 1.20% | 20.66 | 21.41 | 7406 | 1566.40 | 1.23% | 0.00 |
| 2025-12-17 | 20.65 | 20.84 | 0.01 | 0.05% | 20.20 | 20.98 | 8231 | 1690.85 | 1.37% | 0.00 |
| 2025-12-16 | 21.11 | 20.83 | -0.47 | -2.21% | 20.73 | 21.30 | 7775 | 1626.52 | 1.29% | 0.00 |
| 2025-12-15 | 21.90 | 21.30 | -0.60 | -2.74% | 21.15 | 21.90 | 9373 | 2009.93 | 1.55% | 0.00 |
| 2025-12-12 | 21.93 | 21.90 | -0.10 | -0.45% | 21.66 | 22.13 | 7369 | 1616.24 | 1.22% | 0.00 |
| 2025-12-11 | 22.35 | 22.00 | -0.24 | -1.08% | 22.00 | 22.51 | 6702 | 1483.35 | 1.11% | 0.00 |
| 2025-12-10 | 22.60 | 22.24 | -0.18 | -0.80% | 22.01 | 22.60 | 4939 | 1098.62 | 0.82% | 0.00 |
| 2025-12-09 | 22.74 | 22.42 | -0.38 | -1.67% | 22.39 | 22.91 | 5348 | 1211.11 | 0.89% | 0.00 |
| 2025-12-08 | 22.48 | 22.80 | 0.47 | 2.10% | 22.40 | 22.86 | 6678 | 1516.14 | 1.11% | 0.00 |
| 2025-12-05 | 21.98 | 22.33 | 0.35 | 1.59% | 21.73 | 22.44 | 6164 | 1362.83 | 1.02% | 0.00 |
| 2025-12-04 | 22.60 | 21.98 | -0.51 | -2.27% | 21.91 | 22.61 | 7962 | 1759.27 | 1.32% | 0.00 |
| 2025-12-03 | 22.85 | 22.49 | -0.30 | -1.32% | 22.25 | 22.94 | 6989 | 1572.19 | 1.16% | 0.00 |
| 2025-12-02 | 23.05 | 22.79 | -0.11 | -0.48% | 22.71 | 23.05 | 7066 | 1613.37 | 1.17% | 0.00 |
| 2025-12-01 | 22.93 | 22.90 | 0.07 | 0.31% | 22.81 | 23.20 | 9533 | 2191.78 | 1.58% | 0.00 |
| 2025-11-28 | 22.33 | 22.83 | 0.50 | 2.24% | 22.15 | 22.86 | 9968 | 2253.61 | 1.65% | 0.00 |
| 2025-11-27 | 21.90 | 22.33 | 0.41 | 1.87% | 21.89 | 22.51 | 7328 | 1639.57 | 1.22% | 0.00 |
| 2025-11-26 | 22.19 | 21.92 | -0.26 | -1.17% | 21.92 | 22.55 | 7428 | 1653.50 | 1.23% | 0.00 |
| 2025-11-25 | 21.80 | 22.18 | 0.44 | 2.02% | 21.80 | 22.55 | 12040 | 2681.54 | 2.00% | 0.00 |
上证大盘股票行情在线 K线走势图
晶华微(688130)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
