仕佳光子(688313)股票行情 仕佳光子股票行情 688313股票行情_爱股网
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 |
|---|
| 2025-10-27 | 71.45 | 75.95 | 8.10 | 11.94% | 71.36 | 78.48 | 509828 | 388456.16 | 11.11% | 39.44 |
| 2025-10-24 | 66.45 | 67.85 | 2.07 | 3.15% | 63.06 | 68.53 | 324028 | 213889.02 | 7.06% | 23.16 |
| 2025-10-23 | 68.43 | 65.78 | -3.30 | -4.78% | 63.90 | 68.72 | 266582 | 174490.12 | 5.81% | 7.00 |
| 2025-10-22 | 67.50 | 69.08 | 1.37 | 2.02% | 67.00 | 71.38 | 390875 | 271540.25 | 8.52% | 42.00 |
| 2025-10-21 | 58.93 | 67.71 | 8.83 | 15.00% | 58.00 | 68.00 | 434065 | 276795.41 | 9.46% | 5.00 |
| 2025-10-20 | 55.35 | 58.88 | 4.44 | 8.16% | 55.33 | 61.16 | 426333 | 249631.11 | 9.29% | 1.00 |
| 2025-10-17 | 57.21 | 54.44 | -12.42 | -18.58% | 53.88 | 59.48 | 504135 | 283858.97 | 10.99% | 70.94 |
| 2025-10-16 | 65.30 | 66.86 | 1.33 | 2.03% | 65.01 | 69.07 | 223657 | 150939.30 | 4.87% | 5.00 |
| 2025-10-15 | 64.50 | 65.53 | 1.63 | 2.55% | 63.38 | 65.86 | 203472 | 131381.03 | 4.43% | 4.00 |
| 2025-10-14 | 69.17 | 63.90 | -3.78 | -5.59% | 63.46 | 69.48 | 179574 | 118736.08 | 3.91% | 0.00 |
| 2025-10-13 | 63.00 | 67.68 | -0.05 | -0.07% | 62.97 | 67.76 | 163024 | 107540.01 | 3.55% | 0.00 |
| 2025-10-10 | 70.30 | 67.73 | -3.17 | -4.47% | 67.40 | 71.19 | 188982 | 130653.31 | 4.12% | 12.00 |
| 2025-10-09 | 71.31 | 70.90 | -0.40 | -0.56% | 70.66 | 73.45 | 185122 | 132982.05 | 4.03% | 3.00 |
| 2025-09-30 | 72.66 | 71.30 | -0.55 | -0.77% | 70.50 | 75.00 | 228536 | 165334.92 | 4.98% | 0.00 |
| 2025-09-29 | 69.50 | 71.85 | 1.05 | 1.48% | 69.10 | 72.33 | 176985 | 126074.78 | 3.86% | 6.00 |
| 2025-09-26 | 71.71 | 70.80 | -1.66 | -2.29% | 70.50 | 74.25 | 205426 | 148016.14 | 4.48% | 2.00 |
| 2025-09-25 | 72.30 | 72.46 | -0.60 | -0.82% | 71.79 | 75.40 | 218460 | 160548.72 | 4.76% | 0.00 |
| 2025-09-24 | 73.00 | 73.06 | -2.45 | -3.24% | 70.20 | 75.17 | 251856 | 182469.14 | 5.49% | 8.80 |
| 2025-09-23 | 79.54 | 75.51 | -2.51 | -3.22% | 73.00 | 81.07 | 301677 | 231432.06 | 6.58% | 27.70 |
| 2025-09-22 | 76.77 | 78.02 | 1.47 | 1.92% | 72.30 | 79.50 | 349465 | 268283.12 | 7.62% | 10.96 |
| 2025-09-19 | 75.68 | 76.55 | 2.35 | 3.17% | 72.92 | 79.62 | 399132 | 302979.81 | 8.70% | 7.00 |
| 2025-09-18 | 72.00 | 74.20 | 1.50 | 2.06% | 71.03 | 76.20 | 392927 | 291419.53 | 8.56% | 10.00 |
| 2025-09-17 | 68.33 | 72.70 | 4.11 | 5.99% | 67.80 | 74.10 | 397584 | 284130.06 | 8.67% | 16.00 |
| 2025-09-16 | 70.86 | 68.59 | -2.26 | -3.19% | 66.88 | 71.85 | 380039 | 260408.95 | 8.28% | 8.00 |
| 2025-09-15 | 72.80 | 70.85 | -2.55 | -3.47% | 70.43 | 72.85 | 261055 | 186702.30 | 5.69% | 0.00 |
| 2025-09-12 | 75.46 | 73.40 | -4.59 | -5.89% | 72.59 | 75.65 | 357893 | 265256.03 | 7.80% | 18.00 |
| 2025-09-11 | 72.72 | 77.99 | 6.89 | 9.69% | 71.72 | 79.20 | 440539 | 333170.19 | 9.60% | 30.00 |
| 2025-09-10 | 72.71 | 71.10 | 0.50 | 0.71% | 69.73 | 73.55 | 286556 | 205917.38 | 6.25% | 2.00 |
| 2025-09-09 | 73.30 | 70.60 | -2.80 | -3.81% | 70.04 | 75.00 | 219217 | 158413.89 | 4.78% | 3.37 |
| 2025-09-08 | 74.96 | 73.40 | -2.60 | -3.42% | 70.50 | 74.96 | 310007 | 224301.62 | 6.76% | 20.62 |
| 2025-09-05 | 70.88 | 76.00 | 5.10 | 7.19% | 69.67 | 76.90 | 378086 | 276122.34 | 8.24% | 12.00 |
| 2025-09-04 | 84.80 | 70.90 | -11.52 | -13.98% | 68.31 | 85.84 | 548861 | 404974.09 | 11.96% | 2.00 |
| 2025-09-03 | 79.56 | 82.42 | 3.72 | 4.73% | 77.00 | 84.97 | 428265 | 349219.41 | 9.33% | 27.00 |
| 2025-09-02 | 84.50 | 78.70 | -4.79 | -5.74% | 76.79 | 88.99 | 524847 | 433542.41 | 11.44% | 3.00 |
| 2025-09-01 | 84.34 | 83.49 | 0.48 | 0.58% | 77.38 | 86.53 | 517218 | 425841.91 | 11.27% | 14.25 |
| 2025-08-29 | 85.16 | 83.01 | -3.16 | -3.67% | 81.10 | 85.42 | 426482 | 353849.25 | 9.30% | 2.00 |
| 2025-08-28 | 80.10 | 86.17 | 5.17 | 6.38% | 80.10 | 87.44 | 516931 | 440159.59 | 11.27% | 4.00 |
| 2025-08-27 | 72.00 | 81.00 | 10.52 | 14.93% | 71.30 | 84.58 | 628103 | 502682.47 | 13.69% | 36.00 |
| 2025-08-26 | 71.60 | 70.48 | -0.96 | -1.34% | 69.55 | 74.30 | 364026 | 261540.17 | 7.93% | 11.51 |
| 2025-08-25 | 67.00 | 71.44 | 6.68 | 10.32% | 66.05 | 72.18 | 483066 | 335715.59 | 10.53% | 13.00 |
| 2025-08-22 | 60.02 | 64.76 | 3.81 | 6.25% | 59.96 | 65.88 | 373742 | 236801.36 | 8.15% | 12.11 |
| 2025-08-21 | 63.20 | 60.95 | -1.84 | -2.93% | 59.76 | 64.36 | 270460 | 166570.62 | 5.89% | 0.00 |
| 2025-08-20 | 63.02 | 62.79 | -1.52 | -2.36% | 59.10 | 63.02 | 344775 | 210793.38 | 7.51% | 19.00 |
| 2025-08-19 | 63.54 | 64.31 | -0.98 | -1.50% | 63.27 | 67.17 | 427234 | 277455.25 | 9.31% | 40.80 |
| 2025-08-18 | 57.21 | 65.29 | 9.19 | 16.38% | 57.21 | 67.32 | 646541 | 411037.62 | 14.09% | 8.85 |
| 2025-08-15 | 56.55 | 56.10 | -0.33 | -0.58% | 54.78 | 56.80 | 281852 | 157457.56 | 6.14% | 35.00 |
| 2025-08-14 | 60.62 | 56.43 | -5.11 | -8.30% | 56.35 | 60.65 | 398919 | 232099.81 | 8.69% | 18.00 |
| 2025-08-13 | 58.88 | 61.54 | 2.46 | 4.16% | 58.88 | 63.46 | 438166 | 269073.62 | 9.55% | 52.00 |
| 2025-08-12 | 55.00 | 59.08 | 3.63 | 6.55% | 54.83 | 59.99 | 434441 | 248807.58 | 9.47% | 12.70 |
| 2025-08-11 | 54.80 | 55.45 | 0.53 | 0.97% | 54.54 | 56.78 | 262398 | 146119.30 | 5.72% | 4.00 |
| 2025-08-08 | 55.04 | 54.92 | -0.93 | -1.67% | 54.69 | 56.96 | 255920 | 142892.19 | 5.58% | 9.00 |
| 2025-08-07 | 56.62 | 55.85 | -1.30 | -2.27% | 54.44 | 57.89 | 297983 | 166792.45 | 6.49% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
仕佳光子(688313)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
