晶丰明源(688368)股票行情
晶丰明源(688368)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 |
|---|
| 2025-08-05 | 94.72 | 92.20 | -2.52 | -2.66% | 91.00 | 94.73 | 19270 | 17780.79 | 2.19% | 0.00 |
| 2025-08-04 | 95.55 | 94.72 | -1.11 | -1.16% | 93.51 | 96.30 | 17434 | 16548.05 | 1.98% | 2.00 |
| 2025-08-01 | 92.82 | 95.83 | 3.01 | 3.24% | 91.80 | 97.00 | 20632 | 19439.03 | 2.34% | 0.00 |
| 2025-07-31 | 91.54 | 92.82 | 0.24 | 0.26% | 91.54 | 95.68 | 17943 | 16865.00 | 2.04% | 0.00 |
| 2025-07-30 | 89.99 | 92.58 | 2.59 | 2.88% | 89.11 | 93.80 | 22455 | 20708.10 | 2.55% | 0.00 |
| 2025-07-29 | 86.49 | 89.99 | 3.48 | 4.02% | 86.00 | 90.00 | 16680 | 14789.70 | 1.89% | 0.00 |
| 2025-07-28 | 87.64 | 86.51 | -0.69 | -0.79% | 86.20 | 87.77 | 10175 | 8832.86 | 1.16% | 0.00 |
| 2025-07-25 | 84.85 | 87.20 | 2.35 | 2.77% | 84.84 | 87.20 | 15729 | 13581.62 | 1.79% | 0.00 |
| 2025-07-24 | 83.51 | 84.85 | 0.81 | 0.96% | 83.51 | 85.39 | 7169 | 6072.13 | 0.81% | 0.00 |
| 2025-07-23 | 84.74 | 84.04 | -0.68 | -0.80% | 83.80 | 85.66 | 9650 | 8161.89 | 1.10% | 0.00 |
| 2025-07-22 | 84.70 | 84.72 | -0.02 | -0.02% | 84.31 | 86.20 | 11049 | 9406.79 | 1.25% | 0.00 |
| 2025-07-21 | 83.60 | 84.74 | 1.01 | 1.21% | 83.40 | 85.00 | 7152 | 6044.70 | 0.81% | 0.00 |
| 2025-07-18 | 84.59 | 83.73 | -0.86 | -1.02% | 83.31 | 85.23 | 7736 | 6492.76 | 0.88% | 6.00 |
| 2025-07-17 | 84.20 | 84.59 | 0.16 | 0.19% | 83.58 | 84.68 | 7056 | 5936.91 | 0.80% | 0.00 |
| 2025-07-16 | 83.97 | 84.43 | 0.43 | 0.51% | 83.56 | 86.15 | 7392 | 6273.30 | 0.84% | 0.00 |
| 2025-07-15 | 85.02 | 84.00 | -1.30 | -1.52% | 82.80 | 85.47 | 8833 | 7420.33 | 1.00% | 0.00 |
| 2025-07-14 | 84.90 | 85.30 | 0.40 | 0.47% | 84.10 | 85.68 | 8511 | 7245.79 | 0.97% | 0.00 |
| 2025-07-11 | 81.17 | 84.90 | 3.79 | 4.67% | 80.62 | 85.85 | 16159 | 13611.40 | 1.84% | 0.00 |
| 2025-07-10 | 83.25 | 81.11 | -1.75 | -2.11% | 80.95 | 83.25 | 7503 | 6142.26 | 0.85% | 0.00 |
| 2025-07-09 | 83.78 | 82.86 | -0.91 | -1.09% | 82.70 | 83.99 | 3848 | 3203.76 | 0.44% | 0.00 |
| 2025-07-08 | 82.79 | 83.77 | 1.32 | 1.60% | 82.10 | 83.99 | 5472 | 4571.23 | 0.62% | 0.00 |
| 2025-07-07 | 83.61 | 82.45 | -1.32 | -1.58% | 81.77 | 83.61 | 6009 | 4956.28 | 0.68% | 0.00 |
| 2025-07-04 | 83.64 | 83.77 | 0.19 | 0.23% | 82.60 | 84.68 | 6988 | 5835.09 | 0.79% | 0.00 |
| 2025-07-03 | 84.60 | 83.58 | -0.42 | -0.50% | 83.40 | 84.60 | 6356 | 5322.45 | 0.72% | 0.00 |
| 2025-07-02 | 86.71 | 84.00 | -2.88 | -3.31% | 83.95 | 86.71 | 8282 | 6988.05 | 0.94% | 0.00 |
| 2025-07-01 | 88.23 | 86.88 | -0.95 | -1.08% | 86.71 | 88.23 | 6637 | 5796.00 | 0.75% | 0.00 |
| 2025-06-30 | 87.89 | 87.83 | 0.73 | 0.84% | 86.90 | 88.58 | 6472 | 5673.75 | 0.74% | 0.00 |
| 2025-06-27 | 86.55 | 87.10 | 1.41 | 1.65% | 86.34 | 88.07 | 10139 | 8854.18 | 1.15% | 0.00 |
| 2025-06-26 | 87.82 | 85.69 | -1.68 | -1.92% | 85.50 | 87.82 | 11261 | 9714.06 | 1.28% | 0.00 |
| 2025-06-25 | 86.29 | 87.37 | 1.49 | 1.73% | 85.61 | 87.39 | 9574 | 8301.56 | 1.09% | 0.00 |
| 2025-06-24 | 85.70 | 85.88 | 0.97 | 1.14% | 84.70 | 86.66 | 8176 | 7028.70 | 0.93% | 0.00 |
| 2025-06-23 | 83.20 | 84.91 | 0.85 | 1.01% | 83.20 | 85.68 | 5819 | 4930.37 | 0.66% | 0.00 |
| 2025-06-20 | 84.20 | 84.06 | -0.67 | -0.79% | 83.79 | 86.10 | 4831 | 4090.09 | 0.55% | 0.00 |
| 2025-06-19 | 84.03 | 84.73 | 0.03 | 0.04% | 84.03 | 85.88 | 5762 | 4902.60 | 0.65% | 0.00 |
| 2025-06-18 | 84.32 | 84.70 | 0.48 | 0.57% | 82.90 | 85.11 | 5583 | 4695.66 | 0.63% | 0.00 |
| 2025-06-17 | 85.09 | 84.22 | -0.78 | -0.92% | 83.65 | 86.42 | 5691 | 4817.28 | 0.65% | 0.00 |
| 2025-06-16 | 84.32 | 85.00 | 0.26 | 0.31% | 84.32 | 85.76 | 3402 | 2892.19 | 0.39% | 0.00 |
| 2025-06-13 | 85.31 | 84.74 | -1.16 | -1.35% | 83.58 | 85.85 | 8061 | 6821.46 | 0.92% | 0.00 |
| 2025-06-12 | 85.43 | 85.90 | -0.02 | -0.02% | 84.98 | 86.57 | 4640 | 3982.31 | 0.53% | 0.00 |
| 2025-06-11 | 85.55 | 85.92 | 0.34 | 0.40% | 85.55 | 87.17 | 6740 | 5827.94 | 0.77% | 0.00 |
| 2025-06-10 | 88.60 | 85.58 | -3.09 | -3.48% | 85.02 | 88.99 | 10333 | 8939.90 | 1.18% | 0.00 |
| 2025-06-09 | 88.28 | 88.67 | 0.34 | 0.38% | 87.71 | 89.24 | 7533 | 6657.24 | 0.86% | 0.00 |
| 2025-06-06 | 90.82 | 88.33 | -2.48 | -2.73% | 87.23 | 91.10 | 10264 | 9068.17 | 1.17% | 0.00 |
| 2025-06-05 | 90.00 | 90.81 | 0.88 | 0.98% | 88.00 | 91.28 | 13035 | 11629.12 | 1.48% | 0.00 |
| 2025-06-04 | 91.00 | 89.93 | -0.65 | -0.72% | 89.66 | 92.76 | 9010 | 8170.16 | 1.03% | 0.00 |
| 2025-06-03 | 90.99 | 90.58 | 0.50 | 0.56% | 90.47 | 93.80 | 9746 | 8953.34 | 1.11% | 0.00 |
| 2025-05-30 | 92.29 | 90.08 | -2.82 | -3.04% | 90.02 | 92.74 | 6118 | 5566.29 | 0.70% | 0.00 |
| 2025-05-29 | 91.50 | 92.90 | 1.07 | 1.17% | 90.10 | 93.23 | 9201 | 8454.36 | 1.05% | 0.00 |
| 2025-05-28 | 91.58 | 91.83 | 0.41 | 0.45% | 90.11 | 92.95 | 4883 | 4482.50 | 0.56% | 0.00 |
| 2025-05-27 | 91.73 | 91.42 | 0.07 | 0.08% | 90.58 | 91.97 | 3913 | 3560.38 | 0.45% | 0.00 |
| 2025-05-26 | 93.44 | 91.35 | -1.51 | -1.63% | 91.03 | 93.90 | 6164 | 5658.86 | 0.70% | 0.00 |
| 2025-05-23 | 95.71 | 92.86 | -2.86 | -2.99% | 92.80 | 95.71 | 7715 | 7216.10 | 0.88% | 0.00 |
| 2025-05-22 | 93.80 | 95.72 | 1.81 | 1.93% | 93.06 | 96.22 | 11054 | 10514.45 | 1.26% | 0.00 |
| 2025-05-21 | 94.19 | 93.91 | -1.23 | -1.29% | 93.51 | 96.82 | 9829 | 9332.57 | 1.12% | 0.00 |
| 2025-05-20 | 93.49 | 95.14 | 1.26 | 1.34% | 92.22 | 96.49 | 12322 | 11706.99 | 1.40% | 0.00 |
| 2025-05-19 | 91.90 | 93.88 | 3.07 | 3.38% | 91.00 | 94.29 | 12582 | 11709.88 | 1.43% | 11.01 |
| 2025-05-16 | 90.00 | 90.81 | 0.21 | 0.23% | 89.93 | 92.68 | 8923 | 8155.78 | 1.02% | 0.00 |
| 2025-05-15 | 92.04 | 90.60 | -1.38 | -1.50% | 90.24 | 92.36 | 8231 | 7506.34 | 0.94% | 0.00 |
| 2025-05-14 | 94.64 | 91.98 | -1.72 | -1.84% | 91.36 | 95.80 | 11471 | 10659.35 | 1.31% | 0.00 |
| 2025-05-13 | 96.00 | 93.70 | -1.31 | -1.38% | 93.70 | 96.63 | 10136 | 9631.93 | 1.15% | 0.00 |
| 2025-05-12 | 94.85 | 95.01 | -0.19 | -0.20% | 93.41 | 96.20 | 9240 | 8734.65 | 1.05% | 0.00 |
| 2025-05-09 | 96.10 | 95.20 | -1.60 | -1.65% | 93.99 | 97.02 | 8453 | 8037.03 | 0.96% | 0.00 |
| 2025-05-08 | 97.71 | 96.80 | -1.37 | -1.40% | 95.50 | 98.47 | 19889 | 19250.63 | 2.26% | 0.00 |
| 2025-05-07 | 102.10 | 98.17 | -3.47 | -3.41% | 97.70 | 104.11 | 12812 | 12812.45 | 1.46% | 0.00 |
| 2025-05-06 | 100.29 | 101.64 | 2.18 | 2.19% | 99.25 | 102.83 | 13538 | 13690.81 | 1.54% | 0.00 |
| 2025-04-30 | 103.32 | 99.46 | -3.90 | -3.77% | 97.79 | 105.00 | 16379 | 16342.88 | 1.86% | 0.00 |
| 2025-04-29 | 102.76 | 103.36 | -0.02 | -0.02% | 102.11 | 104.49 | 7730 | 8001.80 | 0.88% | 0.00 |
| 2025-04-28 | 100.53 | 103.87 | 3.37 | 3.35% | 99.02 | 106.00 | 18821 | 19408.70 | 2.14% | 0.00 |
| 2025-04-25 | 111.30 | 100.50 | -13.21 | -11.62% | 98.60 | 111.71 | 32588 | 33383.42 | 3.71% | 0.00 |
| 2025-04-24 | 118.73 | 113.71 | -2.89 | -2.48% | 112.00 | 118.80 | 16629 | 19019.25 | 1.89% | 0.00 |
| 2025-04-23 | 116.61 | 116.60 | -0.06 | -0.05% | 114.00 | 118.46 | 13441 | 15636.81 | 1.53% | 0.00 |
| 2025-04-22 | 119.63 | 116.66 | -5.12 | -4.20% | 116.19 | 120.50 | 16011 | 18796.41 | 1.82% | 0.00 |
| 2025-04-21 | 113.20 | 121.78 | 8.58 | 7.58% | 110.20 | 124.00 | 22563 | 26451.37 | 2.57% | 0.00 |
| 2025-04-18 | 107.03 | 113.20 | 2.40 | 2.17% | 107.03 | 116.00 | 18820 | 21286.12 | 2.14% | 0.00 |
| 2025-04-17 | 107.13 | 110.80 | 2.30 | 2.12% | 105.89 | 118.00 | 26278 | 29473.62 | 2.99% | 0.00 |
| 2025-04-16 | 104.50 | 108.50 | 5.83 | 5.68% | 102.68 | 110.00 | 32431 | 34952.98 | 3.69% | 2.00 |
| 2025-04-15 | 103.01 | 102.67 | -0.28 | -0.27% | 98.00 | 104.00 | 14539 | 14696.90 | 1.66% | 0.00 |
| 2025-04-14 | 106.00 | 102.95 | -3.21 | -3.02% | 101.18 | 106.00 | 19265 | 19934.33 | 2.19% | 0.00 |
| 2025-04-11 | 91.46 | 106.16 | 16.10 | 17.88% | 89.00 | 108.01 | 33766 | 34287.14 | 3.84% | 0.00 |
| 2025-04-10 | 86.18 | 90.06 | 4.95 | 5.82% | 85.90 | 90.88 | 8985 | 7973.98 | 1.02% | 0.00 |
上证大盘股票行情在线 K线走势图
