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 |
|---|
| 2026-03-25 | 114.63 | 119.49 | 4.71 | 4.10% | 114.63 | 120.32 | 14110 | 16720.06 | 1.59% | 0.00 |
| 2026-03-24 | 115.50 | 114.78 | 2.28 | 2.03% | 111.00 | 116.00 | 11355 | 12862.42 | 1.28% | 0.00 |
| 2026-03-23 | 119.00 | 112.50 | -9.22 | -7.57% | 111.82 | 120.00 | 19223 | 22207.74 | 2.17% | 0.00 |
| 2026-03-20 | 123.90 | 121.72 | -2.18 | -1.76% | 121.58 | 127.60 | 13553 | 16862.94 | 1.53% | 0.00 |
| 2026-03-19 | 125.44 | 123.90 | -4.93 | -3.83% | 123.01 | 126.50 | 13429 | 16692.60 | 1.52% | 0.00 |
| 2026-03-18 | 123.08 | 128.83 | 6.27 | 5.12% | 123.08 | 131.79 | 19742 | 25325.01 | 2.23% | 0.00 |
| 2026-03-17 | 127.80 | 122.56 | -4.74 | -3.72% | 122.00 | 127.80 | 9699 | 12110.49 | 1.10% | 0.00 |
| 2026-03-16 | 125.81 | 127.30 | 1.49 | 1.18% | 121.56 | 127.71 | 14571 | 18181.61 | 1.65% | 0.00 |
| 2026-03-13 | 128.06 | 125.81 | -3.29 | -2.55% | 125.58 | 128.94 | 9718 | 12334.05 | 1.10% | 0.00 |
| 2026-03-12 | 130.51 | 129.10 | -2.09 | -1.59% | 127.05 | 132.90 | 14619 | 18941.91 | 1.65% | 0.00 |
| 2026-03-11 | 133.83 | 131.19 | -2.28 | -1.71% | 130.88 | 136.26 | 14285 | 19015.77 | 1.61% | 0.00 |
| 2026-03-10 | 130.00 | 133.47 | 5.86 | 4.59% | 129.91 | 134.60 | 16749 | 22186.74 | 1.89% | 0.00 |
| 2026-03-09 | 128.54 | 127.61 | -3.39 | -2.59% | 123.08 | 128.54 | 17867 | 22555.50 | 2.02% | 0.00 |
| 2026-03-06 | 128.03 | 131.00 | 1.53 | 1.18% | 128.00 | 132.71 | 15374 | 20059.11 | 1.74% | 0.00 |
| 2026-03-05 | 126.00 | 129.47 | 5.87 | 4.75% | 126.00 | 133.15 | 23005 | 30080.53 | 2.60% | 0.00 |
| 2026-03-04 | 123.78 | 123.60 | -2.62 | -2.08% | 123.02 | 127.37 | 11982 | 14968.72 | 1.35% | 0.00 |
| 2026-03-03 | 133.99 | 126.22 | -4.78 | -3.65% | 125.65 | 133.99 | 20786 | 26924.53 | 2.35% | 0.00 |
| 2026-03-02 | 133.20 | 131.00 | -3.40 | -2.53% | 129.33 | 135.53 | 14653 | 19271.90 | 1.66% | 0.00 |
| 2026-02-27 | 131.90 | 134.40 | 0.69 | 0.52% | 130.62 | 135.35 | 12670 | 16913.99 | 1.43% | 0.00 |
| 2026-02-26 | 134.79 | 133.71 | -1.08 | -0.80% | 131.57 | 135.79 | 16930 | 22605.95 | 1.91% | 0.00 |
| 2026-02-25 | 134.29 | 134.79 | 0.50 | 0.37% | 132.28 | 136.50 | 16012 | 21536.60 | 1.81% | 0.00 |
| 2026-02-24 | 141.88 | 134.29 | -4.96 | -3.56% | 133.90 | 141.88 | 19392 | 26429.72 | 2.19% | 0.00 |
| 2026-02-13 | 137.87 | 139.25 | -0.29 | -0.21% | 137.83 | 142.48 | 17302 | 24377.69 | 1.95% | 0.00 |
| 2026-02-12 | 138.00 | 139.54 | 4.44 | 3.29% | 136.01 | 143.60 | 25461 | 35712.43 | 2.88% | 2.65 |
| 2026-02-11 | 137.01 | 135.10 | -1.84 | -1.34% | 134.60 | 138.74 | 16851 | 22942.34 | 1.90% | 0.00 |
| 2026-02-10 | 143.41 | 136.94 | -3.93 | -2.79% | 136.33 | 143.75 | 22262 | 30901.34 | 2.52% | 0.00 |
| 2026-02-09 | 143.00 | 140.87 | -0.83 | -0.59% | 140.67 | 146.29 | 17820 | 25381.64 | 2.01% | 0.00 |
| 2026-02-06 | 145.24 | 141.70 | -10.00 | -6.59% | 141.50 | 148.50 | 18850 | 27226.89 | 2.13% | 0.00 |
| 2026-02-05 | 145.00 | 151.70 | 3.65 | 2.47% | 144.00 | 153.29 | 21458 | 32041.52 | 2.42% | 0.00 |
| 2026-02-04 | 150.00 | 148.05 | -4.75 | -3.11% | 144.81 | 150.25 | 19249 | 28332.59 | 2.17% | 0.00 |
| 2026-02-03 | 153.87 | 152.80 | 3.90 | 2.62% | 149.02 | 157.88 | 24717 | 37876.01 | 2.79% | 0.00 |
| 2026-02-02 | 165.00 | 148.90 | -17.60 | -10.57% | 148.55 | 165.80 | 38481 | 58899.59 | 4.35% | 0.00 |
| 2026-01-30 | 171.00 | 166.50 | -4.09 | -2.40% | 162.20 | 174.00 | 29146 | 48603.24 | 3.29% | 0.00 |
| 2026-01-29 | 169.04 | 170.59 | 2.62 | 1.56% | 169.04 | 181.00 | 42744 | 75173.63 | 4.83% | 0.00 |
| 2026-01-28 | 159.40 | 167.97 | 11.70 | 7.49% | 159.40 | 183.87 | 49540 | 85162.41 | 5.60% | 0.00 |
| 2026-01-27 | 142.98 | 156.27 | 16.27 | 11.62% | 141.51 | 163.00 | 41426 | 63125.94 | 4.68% | 0.00 |
| 2026-01-26 | 139.00 | 140.00 | -0.40 | -0.28% | 138.30 | 146.44 | 19835 | 28365.19 | 2.24% | 0.00 |
| 2026-01-23 | 140.50 | 140.40 | -3.73 | -2.59% | 138.33 | 143.01 | 17294 | 24214.83 | 1.95% | 0.00 |
| 2026-01-22 | 139.00 | 144.13 | 6.59 | 4.79% | 132.67 | 149.00 | 33431 | 46988.27 | 3.78% | 0.00 |
| 2026-01-21 | 131.32 | 137.54 | 4.82 | 3.63% | 130.58 | 138.28 | 19169 | 25836.18 | 2.17% | 0.00 |
| 2026-01-20 | 138.34 | 132.72 | -7.30 | -5.21% | 131.00 | 143.01 | 24023 | 32739.08 | 2.71% | 2.00 |
| 2026-01-19 | 140.71 | 140.02 | -2.75 | -1.93% | 133.84 | 142.27 | 26795 | 36804.38 | 3.03% | 0.00 |
| 2026-01-16 | 133.00 | 142.77 | 10.47 | 7.91% | 132.00 | 145.30 | 43605 | 61318.10 | 4.93% | 0.00 |
| 2026-01-15 | 137.40 | 132.30 | -5.10 | -3.71% | 128.35 | 137.40 | 27306 | 35903.50 | 3.09% | 0.00 |
| 2026-01-14 | 122.30 | 137.40 | 16.00 | 13.18% | 121.00 | 139.80 | 47163 | 61841.12 | 5.33% | 0.00 |
| 2026-01-13 | 124.30 | 121.40 | -4.36 | -3.47% | 121.14 | 125.79 | 17458 | 21417.41 | 1.97% | 0.00 |
| 2026-01-12 | 124.43 | 125.76 | 2.69 | 2.19% | 121.56 | 128.31 | 26780 | 33403.98 | 3.03% | 0.00 |
| 2026-01-09 | 122.77 | 123.07 | -1.08 | -0.87% | 122.00 | 124.50 | 17133 | 21105.40 | 1.94% | 0.00 |
| 2026-01-08 | 125.99 | 124.15 | -1.95 | -1.55% | 123.24 | 130.57 | 22913 | 28862.47 | 2.59% | 0.00 |
| 2026-01-07 | 124.30 | 126.10 | 1.90 | 1.53% | 124.30 | 132.99 | 35545 | 45735.64 | 4.02% | 0.00 |
| 2026-01-06 | 121.79 | 124.20 | 0.40 | 0.32% | 121.79 | 127.80 | 27484 | 34138.68 | 3.11% | 0.00 |
| 2026-01-05 | 115.44 | 123.80 | 8.37 | 7.25% | 114.52 | 124.76 | 29100 | 35197.05 | 3.29% | 4.00 |
| 2025-12-31 | 116.02 | 115.43 | -1.25 | -1.07% | 114.00 | 117.27 | 10059 | 11592.27 | 1.14% | 0.00 |
| 2025-12-30 | 116.99 | 116.68 | -0.73 | -0.62% | 116.08 | 118.12 | 11101 | 12962.50 | 1.25% | 0.00 |
| 2025-12-29 | 117.00 | 117.41 | -0.59 | -0.50% | 116.68 | 119.58 | 12360 | 14541.60 | 1.40% | 0.00 |
| 2025-12-26 | 119.88 | 118.00 | -1.81 | -1.51% | 116.81 | 121.88 | 26070 | 30981.07 | 2.95% | 0.00 |
| 2025-12-25 | 112.22 | 119.81 | 7.59 | 6.76% | 112.22 | 128.00 | 36557 | 44117.57 | 4.13% | 0.00 |
| 2025-12-24 | 108.33 | 112.22 | 4.41 | 4.09% | 108.33 | 115.10 | 22312 | 25011.31 | 2.52% | 0.00 |
| 2025-12-23 | 110.25 | 107.81 | -3.08 | -2.78% | 107.07 | 110.25 | 13729 | 14828.59 | 1.55% | 0.00 |
| 2025-12-22 | 110.00 | 110.89 | 0.89 | 0.81% | 109.51 | 112.34 | 13555 | 14996.68 | 1.53% | 0.00 |
| 2025-12-19 | 113.71 | 110.00 | -2.41 | -2.14% | 109.34 | 114.04 | 15570 | 17281.61 | 1.76% | 0.00 |
| 2025-12-18 | 113.00 | 112.41 | -2.59 | -2.25% | 111.60 | 114.56 | 16104 | 18177.79 | 1.82% | 0.00 |
| 2025-12-17 | 114.45 | 115.00 | 0.50 | 0.44% | 112.12 | 116.40 | 17128 | 19513.02 | 1.94% | 0.00 |
| 2025-12-16 | 117.00 | 114.50 | -4.10 | -3.46% | 114.00 | 117.85 | 23369 | 26967.68 | 2.64% | 0.00 |
| 2025-12-15 | 117.00 | 118.60 | 2.58 | 2.22% | 110.00 | 121.33 | 53604 | 61484.52 | 6.06% | 0.00 |
| 2025-12-12 | 97.00 | 116.02 | 19.34 | 20.00% | 96.69 | 116.02 | 58077 | 63984.09 | 6.56% | 0.00 |
| 2025-12-11 | 98.00 | 96.68 | -1.16 | -1.19% | 96.68 | 98.27 | 5545 | 5403.55 | 0.63% | 0.00 |
| 2025-12-10 | 96.21 | 97.84 | 1.25 | 1.29% | 95.15 | 97.86 | 7766 | 7498.84 | 0.88% | 0.00 |
| 2025-12-09 | 97.98 | 96.59 | -1.59 | -1.62% | 96.00 | 98.53 | 5344 | 5177.68 | 0.60% | 0.00 |
| 2025-12-08 | 96.99 | 98.18 | 0.81 | 0.83% | 96.65 | 98.60 | 6947 | 6804.50 | 0.79% | 0.00 |
| 2025-12-05 | 94.09 | 97.37 | 2.93 | 3.10% | 93.45 | 97.49 | 10429 | 10034.48 | 1.18% | 0.00 |
| 2025-12-04 | 94.37 | 94.44 | -0.56 | -0.59% | 93.18 | 95.30 | 5062 | 4775.69 | 0.57% | 0.00 |
| 2025-12-03 | 94.40 | 95.00 | 0.21 | 0.22% | 93.75 | 95.50 | 5799 | 5473.19 | 0.66% | 0.00 |
| 2025-12-02 | 95.64 | 94.79 | -0.85 | -0.89% | 93.50 | 95.64 | 6943 | 6554.83 | 0.78% | 0.00 |
| 2025-12-01 | 93.08 | 95.64 | 3.46 | 3.75% | 92.18 | 97.07 | 11712 | 11141.15 | 1.32% | 0.00 |
| 2025-11-28 | 91.71 | 92.18 | 0.21 | 0.23% | 91.01 | 92.84 | 5044 | 4638.18 | 0.57% | 0.00 |
| 2025-11-27 | 93.00 | 91.97 | -1.16 | -1.25% | 91.81 | 94.67 | 7160 | 6687.36 | 0.81% | 0.00 |
| 2025-11-26 | 90.67 | 93.13 | 1.81 | 1.98% | 90.67 | 94.18 | 8160 | 7584.94 | 0.92% | 0.00 |
| 2025-11-25 | 90.32 | 91.32 | 0.84 | 0.93% | 90.32 | 92.99 | 6009 | 5529.67 | 0.68% | 0.00 |
| 2025-11-24 | 89.08 | 90.48 | 1.60 | 1.80% | 88.50 | 90.96 | 6011 | 5395.35 | 0.68% | 0.00 |
上证大盘股票行情在线 K线走势图
晶丰明源(688368)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
