晶升股份(688478)股票行情
晶升股份(688478)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 |
|---|
| 2026-02-03 | 36.10 | 36.27 | 0.65 | 1.82% | 35.76 | 36.56 | 31379 | 11367.55 | 3.03% | 3.06 |
| 2026-02-02 | 37.65 | 35.62 | -2.12 | -5.62% | 35.41 | 37.65 | 41693 | 15080.19 | 4.03% | 0.00 |
| 2026-01-30 | 37.10 | 37.74 | 0.54 | 1.45% | 35.80 | 38.01 | 41925 | 15505.16 | 4.05% | 0.00 |
| 2026-01-29 | 39.00 | 37.20 | -1.68 | -4.32% | 37.07 | 39.30 | 38926 | 14847.27 | 3.76% | 0.00 |
| 2026-01-28 | 40.90 | 38.88 | -1.87 | -4.59% | 38.78 | 41.18 | 47144 | 18658.88 | 4.56% | 0.00 |
| 2026-01-27 | 41.65 | 40.75 | -0.50 | -1.21% | 39.01 | 41.65 | 55649 | 22428.83 | 5.38% | 0.00 |
| 2026-01-26 | 43.99 | 41.25 | -2.45 | -5.61% | 41.12 | 45.40 | 66571 | 28672.70 | 6.44% | 0.00 |
| 2026-01-23 | 42.94 | 43.70 | 0.81 | 1.89% | 42.60 | 44.73 | 57195 | 24962.04 | 5.53% | 5.45 |
| 2026-01-22 | 44.81 | 42.89 | -1.38 | -3.12% | 42.00 | 45.78 | 62631 | 26880.80 | 6.06% | 0.00 |
| 2026-01-21 | 43.32 | 44.27 | 0.57 | 1.30% | 42.51 | 45.50 | 78427 | 34596.50 | 7.58% | 3.00 |
| 2026-01-20 | 44.90 | 43.70 | -1.12 | -2.50% | 43.60 | 45.86 | 58686 | 26054.08 | 5.68% | 0.00 |
| 2026-01-19 | 46.71 | 44.82 | -1.43 | -3.09% | 42.80 | 46.82 | 107295 | 47384.96 | 10.38% | 0.00 |
| 2026-01-16 | 41.30 | 46.25 | 5.48 | 13.44% | 40.84 | 48.10 | 144240 | 64442.74 | 13.95% | 0.00 |
| 2026-01-15 | 39.42 | 40.77 | 1.24 | 3.14% | 39.11 | 40.98 | 35579 | 14280.67 | 3.44% | 0.00 |
| 2026-01-14 | 38.97 | 39.53 | 0.61 | 1.57% | 38.85 | 40.58 | 40315 | 16024.79 | 3.90% | 0.00 |
| 2026-01-13 | 40.40 | 38.92 | -1.16 | -2.89% | 38.63 | 40.96 | 32965 | 12968.65 | 3.19% | 0.00 |
| 2026-01-12 | 40.48 | 40.08 | -0.08 | -0.20% | 39.34 | 40.58 | 40066 | 16050.29 | 3.87% | 0.00 |
| 2026-01-09 | 39.51 | 40.16 | 0.47 | 1.18% | 38.86 | 40.35 | 44407 | 17624.93 | 4.29% | 0.00 |
| 2026-01-08 | 39.76 | 39.69 | -0.05 | -0.13% | 39.02 | 40.48 | 35461 | 14099.68 | 3.43% | 0.00 |
| 2026-01-07 | 38.03 | 39.74 | 1.75 | 4.61% | 37.99 | 40.17 | 57359 | 22436.00 | 5.55% | 0.00 |
| 2026-01-06 | 37.91 | 37.99 | -0.05 | -0.13% | 37.31 | 38.31 | 24580 | 9290.06 | 2.38% | 0.00 |
| 2026-01-05 | 37.70 | 38.04 | 0.63 | 1.68% | 37.50 | 38.24 | 26630 | 10093.47 | 2.58% | 0.00 |
| 2025-12-31 | 37.48 | 37.41 | 0.01 | 0.03% | 36.97 | 37.96 | 17495 | 6537.28 | 1.69% | 0.00 |
| 2025-12-30 | 38.57 | 37.40 | -0.97 | -2.53% | 37.28 | 38.57 | 23962 | 9059.96 | 2.32% | 0.00 |
| 2025-12-29 | 38.08 | 38.37 | 0.10 | 0.26% | 38.07 | 39.10 | 31387 | 12099.18 | 3.04% | 0.00 |
| 2025-12-26 | 39.00 | 38.27 | -1.02 | -2.60% | 38.00 | 39.21 | 37853 | 14590.17 | 3.66% | 0.00 |
| 2025-12-25 | 39.08 | 39.29 | 0.21 | 0.54% | 38.50 | 40.35 | 41709 | 16322.58 | 4.03% | 0.00 |
| 2025-12-24 | 37.43 | 39.08 | 1.43 | 3.80% | 37.43 | 39.48 | 42051 | 16321.13 | 4.07% | 0.00 |
| 2025-12-23 | 37.90 | 37.65 | -0.10 | -0.26% | 37.50 | 38.29 | 28868 | 10905.04 | 2.79% | 0.00 |
| 2025-12-22 | 38.00 | 37.75 | 0.11 | 0.29% | 37.53 | 38.50 | 23093 | 8750.54 | 2.23% | 0.00 |
| 2025-12-19 | 37.68 | 37.64 | -0.33 | -0.87% | 37.61 | 38.49 | 26738 | 10150.75 | 2.59% | 0.00 |
| 2025-12-18 | 37.18 | 37.97 | 0.77 | 2.07% | 36.85 | 38.55 | 55366 | 20971.30 | 5.35% | 0.00 |
| 2025-12-17 | 36.00 | 37.20 | 1.23 | 3.42% | 35.50 | 37.51 | 34521 | 12721.85 | 3.34% | 0.00 |
| 2025-12-16 | 36.45 | 35.97 | -0.68 | -1.86% | 35.21 | 36.70 | 27630 | 9949.01 | 2.67% | 0.00 |
| 2025-12-15 | 37.22 | 36.65 | -0.39 | -1.05% | 36.09 | 37.51 | 20809 | 7588.38 | 2.01% | 0.00 |
| 2025-12-12 | 35.82 | 37.04 | 1.12 | 3.12% | 35.54 | 37.45 | 24601 | 9031.21 | 2.38% | 0.00 |
| 2025-12-11 | 36.72 | 35.92 | -0.47 | -1.29% | 35.87 | 36.72 | 12728 | 4607.65 | 1.23% | 0.00 |
| 2025-12-10 | 35.99 | 36.39 | 0.22 | 0.61% | 35.67 | 37.08 | 20885 | 7621.10 | 2.02% | 0.00 |
| 2025-12-09 | 36.49 | 36.17 | -0.33 | -0.90% | 35.95 | 36.68 | 21814 | 7901.46 | 2.11% | 0.00 |
| 2025-12-08 | 34.27 | 36.50 | 2.40 | 7.04% | 34.10 | 37.77 | 64687 | 23468.81 | 6.26% | 0.00 |
| 2025-12-05 | 33.42 | 34.10 | 0.55 | 1.64% | 32.79 | 34.20 | 18333 | 6111.96 | 1.77% | 0.00 |
| 2025-12-04 | 33.08 | 33.55 | 0.22 | 0.66% | 32.68 | 34.28 | 19307 | 6462.96 | 1.87% | 0.00 |
| 2025-12-03 | 33.80 | 33.33 | -0.57 | -1.68% | 33.16 | 34.22 | 12430 | 4168.68 | 1.20% | 0.00 |
| 2025-12-02 | 34.81 | 33.90 | -1.06 | -3.03% | 33.88 | 35.05 | 15942 | 5475.78 | 1.54% | 0.00 |
| 2025-12-01 | 35.26 | 34.96 | -0.52 | -1.47% | 34.52 | 36.15 | 23928 | 8369.61 | 2.31% | 0.00 |
| 2025-11-28 | 34.20 | 35.48 | 1.55 | 4.57% | 33.40 | 35.66 | 41888 | 14749.98 | 4.05% | 0.00 |
| 2025-11-27 | 33.78 | 33.93 | 0.13 | 0.38% | 33.72 | 34.80 | 14622 | 4996.77 | 1.41% | 0.00 |
| 2025-11-26 | 33.77 | 33.80 | 0.27 | 0.81% | 33.23 | 34.60 | 20268 | 6892.19 | 1.96% | 0.00 |
| 2025-11-25 | 33.78 | 33.53 | 0.30 | 0.90% | 33.24 | 33.99 | 26765 | 9000.73 | 2.59% | 0.00 |
| 2025-11-24 | 32.33 | 33.23 | 0.99 | 3.07% | 32.17 | 33.79 | 22088 | 7317.96 | 2.14% | 0.00 |
| 2025-11-21 | 33.67 | 32.24 | -2.01 | -5.87% | 32.12 | 34.60 | 32073 | 10651.32 | 3.10% | 0.00 |
| 2025-11-20 | 33.81 | 34.25 | 0.87 | 2.61% | 32.95 | 36.03 | 42683 | 14814.86 | 4.13% | 0.00 |
| 2025-11-19 | 34.31 | 33.38 | -0.93 | -2.71% | 33.02 | 34.31 | 19214 | 6462.50 | 1.86% | 0.00 |
| 2025-11-18 | 34.65 | 34.31 | -0.80 | -2.28% | 34.05 | 35.71 | 20655 | 7172.47 | 2.00% | 0.00 |
| 2025-11-17 | 35.86 | 35.11 | -0.19 | -0.54% | 34.40 | 36.48 | 22838 | 8016.91 | 2.21% | 0.00 |
| 2025-11-14 | 35.87 | 35.30 | -0.98 | -2.70% | 35.11 | 36.28 | 21005 | 7456.74 | 2.03% | 0.00 |
| 2025-11-13 | 36.50 | 36.28 | -0.22 | -0.60% | 35.91 | 36.99 | 26964 | 9818.99 | 2.61% | 0.00 |
| 2025-11-12 | 36.17 | 36.50 | 0.56 | 1.56% | 35.12 | 36.96 | 24839 | 9011.23 | 2.40% | 0.00 |
| 2025-11-11 | 36.49 | 35.94 | -0.26 | -0.72% | 35.76 | 37.46 | 27124 | 9870.83 | 2.62% | 0.00 |
| 2025-11-10 | 34.69 | 36.20 | 2.04 | 5.97% | 34.16 | 36.59 | 43363 | 15468.95 | 4.19% | 0.00 |
| 2025-11-07 | 34.78 | 34.16 | -0.64 | -1.84% | 34.05 | 34.78 | 12779 | 4381.66 | 1.24% | 0.00 |
| 2025-11-06 | 34.32 | 34.80 | 0.75 | 2.20% | 33.81 | 35.09 | 23865 | 8256.56 | 2.31% | 0.00 |
| 2025-11-05 | 33.57 | 34.05 | 0.63 | 1.89% | 33.08 | 34.80 | 26792 | 9163.83 | 2.59% | 0.00 |
| 2025-11-04 | 34.27 | 33.42 | -1.11 | -3.21% | 33.15 | 34.68 | 14499 | 4871.57 | 1.40% | 0.00 |
| 2025-11-03 | 33.34 | 34.53 | 1.19 | 3.57% | 32.96 | 34.78 | 29642 | 10055.19 | 2.87% | 0.00 |
| 2025-10-31 | 33.37 | 33.34 | -0.03 | -0.09% | 33.03 | 34.31 | 18539 | 6216.86 | 1.79% | 0.00 |
| 2025-10-30 | 34.85 | 33.37 | -1.83 | -5.20% | 33.37 | 35.18 | 24990 | 8490.56 | 2.42% | 0.00 |
| 2025-10-29 | 35.52 | 35.20 | -0.25 | -0.71% | 34.88 | 36.04 | 18774 | 6641.49 | 1.82% | 0.00 |
| 2025-10-28 | 35.73 | 35.45 | -0.65 | -1.80% | 35.35 | 36.12 | 15054 | 5377.64 | 1.46% | 0.00 |
| 2025-10-27 | 36.12 | 36.10 | 0.61 | 1.72% | 35.00 | 36.66 | 21155 | 7606.44 | 2.05% | 0.00 |
| 2025-10-24 | 34.99 | 35.49 | 0.92 | 2.66% | 34.70 | 35.79 | 18986 | 6724.72 | 1.84% | 0.00 |
| 2025-10-23 | 35.52 | 34.57 | -1.13 | -3.17% | 33.81 | 35.70 | 22893 | 7887.77 | 2.21% | 0.00 |
| 2025-10-22 | 36.25 | 35.70 | -0.55 | -1.52% | 35.64 | 36.70 | 14540 | 5258.20 | 1.41% | 0.00 |
| 2025-10-21 | 35.53 | 36.25 | 0.92 | 2.60% | 35.52 | 36.86 | 17536 | 6365.43 | 1.70% | 0.00 |
| 2025-10-20 | 35.08 | 35.33 | 0.65 | 1.87% | 35.05 | 36.20 | 20630 | 7336.16 | 1.99% | 0.00 |
| 2025-10-17 | 36.80 | 34.68 | -2.52 | -6.77% | 34.54 | 37.15 | 29560 | 10455.46 | 2.86% | 0.00 |
| 2025-10-16 | 36.33 | 37.20 | 0.51 | 1.39% | 35.88 | 37.76 | 22661 | 8404.45 | 2.19% | 0.00 |
| 2025-10-15 | 36.35 | 36.69 | 0.19 | 0.52% | 35.88 | 37.38 | 24099 | 8770.48 | 2.33% | 0.05 |
| 2025-10-14 | 39.28 | 36.50 | -2.15 | -5.56% | 36.38 | 40.33 | 37528 | 14360.87 | 3.63% | 0.00 |
| 2025-10-13 | 36.00 | 38.65 | -0.46 | -1.18% | 36.00 | 38.99 | 34720 | 13196.91 | 3.36% | 0.00 |
上证大盘股票行情在线 K线走势图
晶升股份(688478)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
