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 |
|---|
| 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 |
| 2025-11-24 | 21.53 | 21.74 | 0.56 | 2.64% | 21.09 | 21.88 | 9540 | 2042.95 | 1.58% | 0.00 |
| 2025-11-21 | 22.56 | 21.18 | -1.38 | -6.12% | 21.09 | 22.68 | 12254 | 2660.72 | 2.03% | 0.00 |
| 2025-11-20 | 23.00 | 22.56 | -0.38 | -1.66% | 22.45 | 23.12 | 7320 | 1660.46 | 1.21% | 0.00 |
| 2025-11-19 | 22.95 | 22.94 | 0.00 | 0.00% | 22.56 | 23.01 | 8864 | 2016.15 | 1.47% | 0.00 |
| 2025-11-18 | 22.71 | 22.94 | 0.33 | 1.46% | 22.49 | 22.99 | 9771 | 2228.87 | 1.62% | 0.00 |
| 2025-11-17 | 22.58 | 22.61 | 0.01 | 0.04% | 22.41 | 22.79 | 6613 | 1491.63 | 1.10% | 0.00 |
| 2025-11-14 | 22.93 | 22.60 | -0.33 | -1.44% | 22.55 | 23.08 | 12146 | 2763.60 | 2.01% | 0.00 |
| 2025-11-13 | 23.08 | 22.93 | -0.12 | -0.52% | 22.80 | 23.15 | 7444 | 1710.99 | 1.23% | 0.00 |
| 2025-11-12 | 22.94 | 23.05 | 0.05 | 0.22% | 22.66 | 23.22 | 13764 | 3159.79 | 2.28% | 0.00 |
| 2025-11-11 | 22.77 | 23.00 | 0.34 | 1.50% | 22.67 | 23.09 | 11660 | 2670.95 | 1.93% | 0.00 |
| 2025-11-10 | 22.86 | 22.66 | 0.11 | 0.49% | 22.61 | 22.95 | 6804 | 1548.42 | 1.13% | 0.00 |
| 2025-11-07 | 22.88 | 22.55 | -0.37 | -1.61% | 22.55 | 22.88 | 9819 | 2226.82 | 1.63% | 0.00 |
| 2025-11-06 | 22.92 | 22.92 | 0.17 | 0.75% | 22.60 | 22.99 | 8867 | 2023.19 | 1.47% | 0.00 |
| 2025-11-05 | 22.70 | 22.75 | -0.04 | -0.18% | 22.57 | 22.95 | 7951 | 1810.40 | 1.32% | 0.00 |
| 2025-11-04 | 22.97 | 22.79 | -0.30 | -1.30% | 22.61 | 23.09 | 12668 | 2882.91 | 2.10% | 0.00 |
| 2025-11-03 | 22.92 | 23.09 | 0.29 | 1.27% | 22.45 | 23.12 | 10297 | 2349.39 | 1.71% | 0.00 |
| 2025-10-31 | 22.67 | 22.80 | 0.12 | 0.53% | 22.67 | 23.08 | 11981 | 2741.32 | 1.99% | 0.00 |
| 2025-10-30 | 23.25 | 22.68 | -0.72 | -3.08% | 22.63 | 23.57 | 12432 | 2859.08 | 2.06% | 0.00 |
| 2025-10-29 | 23.62 | 23.40 | -0.18 | -0.76% | 22.96 | 23.88 | 10635 | 2472.70 | 1.76% | 0.00 |
| 2025-10-28 | 23.59 | 23.58 | -0.06 | -0.25% | 23.36 | 23.96 | 9594 | 2276.10 | 1.59% | 0.00 |
| 2025-10-27 | 23.55 | 23.64 | 0.19 | 0.81% | 23.22 | 23.77 | 11631 | 2731.43 | 1.93% | 0.00 |
| 2025-10-24 | 22.97 | 23.45 | 0.49 | 2.13% | 22.97 | 23.45 | 13603 | 3168.20 | 2.26% | 0.00 |
| 2025-10-23 | 23.00 | 22.96 | -0.06 | -0.26% | 22.53 | 23.14 | 12980 | 2952.83 | 2.15% | 0.00 |
| 2025-10-22 | 22.73 | 23.02 | 0.12 | 0.52% | 22.51 | 24.45 | 18200 | 4227.17 | 3.02% | 0.00 |
| 2025-10-21 | 22.22 | 22.90 | 0.67 | 3.01% | 22.22 | 22.90 | 10878 | 2468.80 | 1.80% | 0.00 |
| 2025-10-20 | 22.01 | 22.23 | 0.22 | 1.00% | 22.01 | 22.53 | 7913 | 1761.15 | 1.31% | 0.00 |
| 2025-10-17 | 22.65 | 22.01 | -0.75 | -3.30% | 21.97 | 22.94 | 13430 | 2988.29 | 2.23% | 0.00 |
| 2025-10-16 | 23.01 | 22.76 | -0.22 | -0.96% | 22.68 | 23.11 | 11286 | 2579.03 | 1.87% | 0.00 |
| 2025-10-15 | 22.91 | 22.98 | 0.07 | 0.31% | 22.61 | 23.16 | 11996 | 2746.89 | 1.99% | 0.00 |
| 2025-10-14 | 24.00 | 22.91 | -0.95 | -3.98% | 22.90 | 24.20 | 15996 | 3740.95 | 2.65% | 0.00 |
| 2025-10-13 | 22.95 | 23.86 | 0.46 | 1.97% | 22.46 | 23.97 | 17202 | 4033.47 | 2.85% | 0.00 |
| 2025-10-10 | 24.38 | 23.40 | -1.25 | -5.07% | 23.34 | 24.50 | 25406 | 6011.24 | 4.21% | 0.00 |
| 2025-10-09 | 24.77 | 24.65 | 0.03 | 0.12% | 24.50 | 25.16 | 26310 | 6545.44 | 4.36% | 0.00 |
| 2025-09-30 | 24.62 | 24.62 | 0.29 | 1.19% | 24.42 | 25.11 | 19258 | 4767.03 | 3.19% | 0.00 |
| 2025-09-29 | 24.40 | 24.33 | -0.07 | -0.29% | 23.82 | 24.90 | 18184 | 4421.28 | 3.02% | 0.00 |
| 2025-09-26 | 24.31 | 24.40 | -0.01 | -0.04% | 24.31 | 24.99 | 20546 | 5056.04 | 3.41% | 0.00 |
| 2025-09-25 | 25.01 | 24.41 | -0.59 | -2.36% | 24.36 | 25.20 | 22445 | 5540.90 | 3.72% | 0.00 |
| 2025-09-24 | 23.98 | 25.00 | 1.16 | 4.87% | 23.46 | 25.25 | 37942 | 9382.52 | 6.29% | 0.00 |
| 2025-09-23 | 24.29 | 23.84 | -0.45 | -1.85% | 22.88 | 24.29 | 29073 | 6835.15 | 4.82% | 0.00 |
| 2025-09-22 | 24.08 | 24.29 | 0.20 | 0.83% | 23.86 | 24.76 | 23372 | 5668.57 | 3.88% | 0.00 |
| 2025-09-19 | 24.33 | 24.09 | -0.24 | -0.99% | 24.04 | 24.77 | 18279 | 4456.73 | 3.03% | 0.00 |
| 2025-09-18 | 24.46 | 24.33 | -0.13 | -0.53% | 23.90 | 25.42 | 38479 | 9564.41 | 6.38% | 0.00 |
| 2025-09-17 | 24.62 | 24.46 | -0.06 | -0.24% | 24.11 | 24.84 | 22066 | 5388.75 | 3.66% | 0.00 |
| 2025-09-16 | 24.60 | 24.52 | -0.08 | -0.33% | 24.00 | 24.81 | 32688 | 7962.99 | 5.42% | 0.00 |
| 2025-09-15 | 27.00 | 24.60 | 0.69 | 2.89% | 24.52 | 27.00 | 56390 | 14427.68 | 9.35% | 0.00 |
| 2025-09-12 | 23.25 | 23.91 | 0.50 | 2.14% | 23.25 | 24.12 | 20026 | 4765.84 | 3.32% | 0.00 |
| 2025-09-11 | 22.61 | 23.41 | 0.61 | 2.68% | 22.22 | 23.52 | 19021 | 4401.46 | 3.16% | 0.00 |
| 2025-09-10 | 22.84 | 22.80 | 0.08 | 0.35% | 22.60 | 23.07 | 9993 | 2279.36 | 1.66% | 5.00 |
| 2025-09-09 | 23.29 | 22.72 | -0.69 | -2.95% | 22.47 | 23.50 | 15502 | 3547.05 | 2.57% | 0.00 |
| 2025-09-08 | 23.27 | 23.41 | 0.14 | 0.60% | 22.89 | 23.60 | 16449 | 3817.91 | 2.73% | 0.00 |
| 2025-09-05 | 22.61 | 23.27 | 0.77 | 3.42% | 22.47 | 23.36 | 17099 | 3921.38 | 2.84% | 0.00 |
| 2025-09-04 | 23.60 | 22.50 | -1.05 | -4.46% | 22.16 | 23.70 | 23583 | 5429.52 | 3.91% | 0.00 |
| 2025-09-03 | 24.08 | 23.55 | -0.48 | -2.00% | 23.31 | 24.32 | 21912 | 5225.79 | 3.63% | 0.00 |
| 2025-09-02 | 25.25 | 24.03 | -1.17 | -4.64% | 23.80 | 25.39 | 30686 | 7457.02 | 5.09% | 0.00 |
| 2025-09-01 | 25.16 | 25.20 | 0.01 | 0.04% | 25.07 | 25.94 | 30550 | 7760.00 | 5.07% | 0.00 |
| 2025-08-29 | 26.05 | 25.19 | -0.91 | -3.49% | 24.99 | 26.05 | 31476 | 7981.14 | 5.22% | 0.00 |
| 2025-08-28 | 25.43 | 26.10 | 0.65 | 2.55% | 24.70 | 26.15 | 53014 | 13583.83 | 8.79% | 4.00 |
| 2025-08-27 | 25.65 | 25.45 | -0.14 | -0.55% | 25.40 | 26.77 | 59693 | 15509.42 | 9.90% | 0.00 |
| 2025-08-26 | 25.80 | 25.59 | -0.44 | -1.69% | 25.31 | 26.18 | 32608 | 8390.61 | 5.41% | 0.00 |
| 2025-08-25 | 26.38 | 26.03 | -0.17 | -0.65% | 25.37 | 26.38 | 53638 | 13823.99 | 8.90% | 0.00 |
| 2025-08-22 | 25.12 | 26.20 | 1.21 | 4.84% | 25.02 | 26.22 | 52490 | 13497.26 | 8.71% | 0.00 |
| 2025-08-21 | 25.50 | 24.99 | -0.71 | -2.76% | 24.88 | 25.86 | 31077 | 7854.54 | 5.16% | 0.00 |
| 2025-08-20 | 24.96 | 25.70 | 0.55 | 2.19% | 24.60 | 25.80 | 37915 | 9547.31 | 6.29% | 0.00 |
| 2025-08-19 | 25.38 | 25.15 | -0.17 | -0.67% | 24.82 | 25.50 | 30756 | 7714.47 | 5.10% | 0.00 |
| 2025-08-18 | 24.91 | 25.32 | 0.41 | 1.65% | 24.90 | 25.56 | 40724 | 10302.80 | 6.76% | 0.00 |
| 2025-08-15 | 24.50 | 24.91 | 0.54 | 2.22% | 24.33 | 24.97 | 29189 | 7221.09 | 4.84% | 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
