仕佳光子(688313)股票行情
仕佳光子(688313)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 |
|---|
| 2025-08-06 | 56.76 | 57.15 | -0.02 | -0.03% | 55.71 | 57.88 | 280476 | 159062.80 | 6.11% | 14.00 |
| 2025-08-05 | 56.80 | 57.17 | 2.57 | 4.71% | 55.39 | 58.97 | 433309 | 247533.23 | 9.44% | 32.21 |
| 2025-08-04 | 53.85 | 54.60 | -0.86 | -1.55% | 52.25 | 54.96 | 300785 | 162369.69 | 6.56% | 17.03 |
| 2025-08-01 | 52.82 | 55.46 | 1.36 | 2.51% | 52.12 | 55.48 | 501399 | 267923.28 | 10.93% | 9.00 |
| 2025-07-31 | 62.82 | 54.10 | -7.70 | -12.46% | 53.35 | 64.28 | 701084 | 414215.88 | 15.28% | 43.49 |
| 2025-07-30 | 61.00 | 61.80 | -5.08 | -7.60% | 58.87 | 64.20 | 515449 | 314147.16 | 11.23% | 47.23 |
| 2025-07-29 | 60.98 | 66.88 | 6.08 | 10.00% | 60.01 | 66.95 | 393818 | 246029.88 | 8.58% | 29.00 |
| 2025-07-28 | 55.26 | 60.80 | 5.16 | 9.27% | 55.26 | 61.20 | 366187 | 213237.14 | 7.98% | 22.54 |
| 2025-07-25 | 54.20 | 55.64 | 1.96 | 3.65% | 53.60 | 56.51 | 271434 | 150392.53 | 5.92% | 11.60 |
| 2025-07-24 | 59.12 | 53.68 | -4.16 | -7.19% | 53.02 | 59.30 | 417181 | 230017.12 | 9.09% | 20.00 |
| 2025-07-23 | 54.37 | 57.84 | 2.45 | 4.42% | 53.58 | 59.16 | 351376 | 200145.91 | 7.66% | 31.53 |
| 2025-07-22 | 53.00 | 55.39 | 2.44 | 4.61% | 53.00 | 59.77 | 403224 | 227879.61 | 8.79% | 0.00 |
| 2025-07-21 | 52.05 | 52.95 | -0.55 | -1.03% | 52.05 | 54.62 | 275028 | 145888.52 | 5.99% | 5.00 |
| 2025-07-18 | 52.59 | 53.50 | 1.27 | 2.43% | 51.60 | 55.55 | 386061 | 207014.17 | 8.41% | 11.17 |
| 2025-07-17 | 47.01 | 52.23 | 5.22 | 11.10% | 46.88 | 53.58 | 417387 | 210805.28 | 9.10% | 136.00 |
| 2025-07-16 | 48.69 | 47.01 | -1.67 | -3.43% | 46.96 | 51.63 | 418111 | 203598.02 | 9.11% | 59.60 |
| 2025-07-15 | 43.96 | 48.68 | 5.81 | 13.55% | 43.96 | 49.60 | 448245 | 213943.73 | 9.77% | 93.00 |
| 2025-07-14 | 42.90 | 42.87 | -0.83 | -1.90% | 39.36 | 43.35 | 426060 | 175076.98 | 9.29% | 2.99 |
| 2025-07-11 | 39.98 | 43.70 | 5.65 | 14.85% | 39.40 | 44.98 | 446699 | 189760.77 | 9.74% | 16.82 |
| 2025-06-27 | 36.90 | 38.05 | 1.36 | 3.71% | 35.90 | 38.79 | 347525 | 131749.73 | 7.57% | 0.01 |
| 2025-06-26 | 37.01 | 36.69 | 0.07 | 0.19% | 36.26 | 37.83 | 280764 | 104199.66 | 6.12% | 2.00 |
| 2025-06-25 | 37.00 | 36.62 | 0.13 | 0.36% | 35.44 | 37.19 | 332041 | 120463.02 | 7.24% | 8.88 |
| 2025-06-24 | 39.16 | 36.49 | -2.46 | -6.32% | 36.46 | 39.66 | 401991 | 150568.08 | 8.76% | 3.00 |
| 2025-06-23 | 38.36 | 38.95 | 0.35 | 0.91% | 37.43 | 39.88 | 327408 | 126656.42 | 7.14% | 0.00 |
| 2025-06-20 | 36.38 | 38.60 | 2.51 | 6.95% | 35.86 | 39.95 | 502668 | 191731.16 | 10.96% | 8.00 |
| 2025-06-19 | 37.10 | 36.09 | -1.49 | -3.96% | 35.80 | 37.78 | 295387 | 108643.47 | 6.44% | 0.00 |
| 2025-06-18 | 36.68 | 37.58 | 0.76 | 2.06% | 35.60 | 37.66 | 293004 | 107944.02 | 6.39% | 0.00 |
| 2025-06-17 | 36.46 | 36.88 | 0.25 | 0.68% | 35.50 | 37.89 | 270307 | 98641.91 | 5.89% | 2.00 |
| 2025-06-16 | 36.19 | 36.63 | 0.66 | 1.83% | 35.82 | 37.57 | 302774 | 111283.84 | 6.60% | 0.00 |
| 2025-06-13 | 34.51 | 35.97 | 0.98 | 2.80% | 34.47 | 37.50 | 276971 | 100234.45 | 6.04% | 2.90 |
| 2025-06-12 | 34.06 | 34.99 | 0.50 | 1.45% | 33.52 | 36.70 | 341308 | 121278.81 | 7.44% | 2.00 |
| 2025-06-11 | 34.81 | 34.49 | -0.21 | -0.61% | 34.04 | 35.31 | 210189 | 72767.02 | 4.58% | 2.00 |
| 2025-06-10 | 34.58 | 34.70 | -0.06 | -0.17% | 33.88 | 35.33 | 296676 | 102408.63 | 6.47% | 0.00 |
| 2025-06-09 | 35.59 | 34.76 | -0.49 | -1.39% | 34.24 | 36.64 | 374955 | 131357.23 | 8.17% | 3.33 |
| 2025-06-06 | 32.03 | 35.25 | 2.34 | 7.11% | 32.03 | 35.58 | 434011 | 149416.97 | 9.46% | 4.00 |
| 2025-06-05 | 29.15 | 32.91 | 3.63 | 12.40% | 28.91 | 33.66 | 503039 | 158024.53 | 10.96% | 0.00 |
| 2025-06-04 | 28.99 | 29.28 | 0.79 | 2.77% | 28.00 | 29.40 | 342539 | 99002.60 | 7.47% | 0.00 |
| 2025-06-03 | 28.40 | 28.49 | -0.23 | -0.80% | 28.33 | 29.09 | 122524 | 35136.23 | 2.67% | 3.00 |
| 2025-05-30 | 28.20 | 28.72 | -0.18 | -0.62% | 27.93 | 29.08 | 168251 | 47853.20 | 3.67% | 10.00 |
| 2025-05-29 | 29.41 | 28.90 | -0.40 | -1.37% | 28.41 | 30.20 | 245729 | 71140.20 | 5.36% | 0.00 |
| 2025-05-28 | 28.39 | 29.30 | 1.13 | 4.01% | 28.13 | 29.85 | 272679 | 79170.09 | 5.94% | 9.76 |
| 2025-05-27 | 29.00 | 28.17 | -0.84 | -2.90% | 27.20 | 29.30 | 247093 | 69064.10 | 5.39% | 0.00 |
| 2025-05-26 | 28.96 | 29.01 | 0.31 | 1.08% | 28.50 | 29.45 | 180597 | 52355.66 | 3.94% | 27.00 |
| 2025-05-23 | 29.05 | 28.70 | -0.35 | -1.20% | 28.65 | 29.25 | 170596 | 49302.39 | 3.72% | 0.00 |
| 2025-05-22 | 29.23 | 29.05 | -0.23 | -0.79% | 29.04 | 30.10 | 205849 | 60812.56 | 4.49% | 0.00 |
| 2025-05-21 | 29.75 | 29.28 | -0.68 | -2.27% | 28.80 | 29.92 | 289075 | 84478.87 | 6.30% | 0.00 |
| 2025-05-20 | 31.00 | 29.96 | -1.14 | -3.67% | 29.74 | 31.39 | 354268 | 106524.42 | 7.72% | 0.00 |
| 2025-05-19 | 31.61 | 31.10 | -0.38 | -1.21% | 30.57 | 33.28 | 309915 | 97529.12 | 6.75% | 10.48 |
| 2025-05-16 | 29.74 | 31.48 | 1.61 | 5.39% | 29.74 | 32.60 | 374442 | 118205.03 | 8.16% | 0.00 |
| 2025-05-15 | 30.58 | 29.87 | 0.18 | 0.61% | 29.60 | 30.61 | 268935 | 80666.97 | 5.86% | 0.00 |
| 2025-05-14 | 29.33 | 29.69 | 0.99 | 3.45% | 29.29 | 30.89 | 407907 | 122674.81 | 8.89% | 0.00 |
| 2025-05-13 | 29.10 | 28.70 | -0.29 | -1.00% | 28.69 | 29.90 | 291537 | 84803.98 | 6.35% | 7.00 |
| 2025-05-12 | 30.00 | 28.99 | -0.15 | -0.51% | 28.08 | 30.48 | 384595 | 110525.40 | 8.38% | 0.00 |
| 2025-05-09 | 28.07 | 29.14 | 0.16 | 0.55% | 28.07 | 29.57 | 366487 | 106069.53 | 7.99% | 6.00 |
| 2025-05-08 | 28.62 | 28.98 | 0.59 | 2.08% | 28.45 | 30.62 | 655723 | 192699.86 | 14.29% | 38.01 |
| 2025-05-07 | 28.50 | 28.39 | -0.34 | -1.18% | 27.95 | 29.60 | 438368 | 125298.30 | 9.55% | 10.00 |
| 2025-05-06 | 26.50 | 28.73 | 2.88 | 11.14% | 26.47 | 29.98 | 619434 | 176679.58 | 13.50% | 4.01 |
| 2025-04-30 | 26.60 | 25.85 | -1.03 | -3.83% | 25.71 | 26.94 | 396170 | 103473.35 | 8.63% | 218.10 |
| 2025-04-29 | 26.00 | 26.88 | 1.08 | 4.19% | 25.61 | 27.15 | 496028 | 131438.97 | 10.81% | 890.00 |
| 2025-04-28 | 25.46 | 25.80 | -0.18 | -0.69% | 25.36 | 26.79 | 595528 | 154525.67 | 12.98% | 29.40 |
| 2025-04-25 | 22.39 | 25.98 | 4.03 | 18.36% | 22.16 | 26.34 | 912552 | 224864.33 | 19.89% | 2.00 |
| 2025-04-24 | 21.83 | 21.95 | -0.13 | -0.59% | 21.58 | 22.45 | 477605 | 104523.70 | 10.41% | 20.00 |
| 2025-04-23 | 22.00 | 22.08 | 0.91 | 4.30% | 21.38 | 22.48 | 749153 | 163885.28 | 16.33% | 10.00 |
| 2025-04-22 | 21.80 | 21.17 | 2.45 | 13.09% | 20.51 | 22.20 | 1105341 | 236274.12 | 24.09% | 8.01 |
| 2025-04-21 | 18.72 | 18.72 | 3.12 | 20.00% | 18.72 | 18.72 | 94179 | 17630.33 | 2.05% | 0.00 |
| 2025-04-18 | 15.00 | 15.60 | 0.61 | 4.07% | 15.00 | 15.74 | 151863 | 23557.11 | 3.31% | 0.00 |
| 2025-04-17 | 14.91 | 14.99 | -0.08 | -0.53% | 14.91 | 15.34 | 74737 | 11315.68 | 1.63% | 0.00 |
| 2025-04-16 | 15.33 | 15.07 | -0.40 | -2.59% | 14.79 | 15.48 | 95048 | 14363.73 | 2.07% | 0.00 |
| 2025-04-15 | 15.53 | 15.47 | -0.02 | -0.13% | 15.20 | 15.58 | 78484 | 12075.04 | 1.71% | 0.00 |
| 2025-04-14 | 15.81 | 15.49 | 0.02 | 0.13% | 15.40 | 15.99 | 125911 | 19728.03 | 2.74% | 0.00 |
| 2025-04-11 | 14.75 | 15.47 | 0.50 | 3.34% | 14.73 | 15.75 | 158926 | 24457.26 | 3.46% | 0.00 |
| 2025-04-10 | 15.50 | 14.97 | 0.45 | 3.10% | 14.89 | 15.68 | 197449 | 30264.99 | 4.30% | 0.00 |
| 2025-04-09 | 13.80 | 14.52 | 0.33 | 2.33% | 12.80 | 14.67 | 200949 | 27991.30 | 4.38% | 0.00 |
| 2025-04-08 | 13.77 | 14.19 | 0.39 | 2.83% | 13.61 | 14.73 | 186339 | 26408.95 | 4.06% | 0.00 |
| 2025-04-07 | 15.50 | 13.80 | -3.30 | -19.30% | 13.68 | 15.88 | 194776 | 28471.81 | 4.25% | 0.00 |
| 2025-04-03 | 17.01 | 17.10 | -0.24 | -1.38% | 16.93 | 17.52 | 97434 | 16755.77 | 2.12% | 0.00 |
| 2025-04-02 | 16.99 | 17.34 | 0.46 | 2.73% | 16.85 | 17.74 | 128304 | 22388.04 | 2.80% | 0.00 |
| 2025-04-01 | 17.02 | 16.88 | -0.13 | -0.76% | 16.86 | 17.32 | 83387 | 14224.25 | 1.82% | 0.00 |
| 2025-03-31 | 16.42 | 17.01 | 0.47 | 2.84% | 16.31 | 17.10 | 117695 | 19714.81 | 2.57% | 20.56 |
| 2025-03-28 | 16.88 | 16.54 | -0.34 | -2.01% | 16.50 | 16.99 | 81040 | 13520.08 | 1.77% | 0.00 |
上证大盘股票行情在线 K线走势图
