上海合晶(688584)股票行情
上海合晶(688584)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 |
|---|
| 2025-12-22 | 21.68 | 22.01 | 0.47 | 2.18% | 21.57 | 22.16 | 48381 | 10614.65 | 1.42% | 0.00 |
| 2025-12-19 | 21.88 | 21.54 | -0.24 | -1.10% | 21.51 | 21.96 | 36501 | 7932.28 | 1.07% | 0.00 |
| 2025-12-18 | 21.81 | 21.78 | -0.16 | -0.73% | 21.76 | 22.09 | 31124 | 6827.09 | 0.92% | 0.00 |
| 2025-12-17 | 21.62 | 21.94 | 0.38 | 1.76% | 21.22 | 22.04 | 44769 | 9695.95 | 1.32% | 0.00 |
| 2025-12-16 | 21.80 | 21.56 | -0.29 | -1.33% | 21.32 | 22.08 | 46206 | 10031.37 | 1.36% | 0.00 |
| 2025-12-15 | 21.45 | 21.85 | 0.22 | 1.02% | 21.45 | 22.09 | 41583 | 9103.05 | 1.22% | 0.00 |
| 2025-12-12 | 21.43 | 21.63 | 0.10 | 0.46% | 21.30 | 21.87 | 44400 | 9596.41 | 1.31% | 0.00 |
| 2025-12-11 | 21.58 | 21.53 | -0.19 | -0.87% | 21.49 | 21.90 | 26589 | 5751.83 | 0.78% | 0.00 |
| 2025-12-10 | 21.71 | 21.72 | -0.11 | -0.50% | 21.48 | 21.89 | 23636 | 5125.92 | 0.70% | 0.00 |
| 2025-12-09 | 22.09 | 21.83 | -0.02 | -0.09% | 21.78 | 22.09 | 21131 | 4628.38 | 0.62% | 0.00 |
| 2025-12-08 | 21.81 | 21.85 | 0.05 | 0.23% | 21.77 | 22.12 | 34963 | 7678.17 | 1.03% | 0.00 |
| 2025-12-05 | 21.80 | 21.80 | 0.05 | 0.23% | 21.38 | 21.87 | 22069 | 4781.00 | 0.65% | 0.00 |
| 2025-12-04 | 21.60 | 21.75 | 0.15 | 0.69% | 21.31 | 21.93 | 26826 | 5815.82 | 0.79% | 0.00 |
| 2025-12-03 | 21.96 | 21.60 | -0.33 | -1.50% | 21.55 | 22.03 | 23358 | 5070.68 | 0.69% | 0.00 |
| 2025-12-02 | 21.91 | 21.93 | -0.51 | -2.27% | 21.90 | 22.29 | 24570 | 5411.27 | 0.72% | 0.00 |
| 2025-12-01 | 21.92 | 22.44 | 0.60 | 2.75% | 21.71 | 22.57 | 41821 | 9272.10 | 1.23% | 0.00 |
| 2025-11-28 | 21.74 | 21.84 | 0.10 | 0.46% | 21.57 | 22.01 | 25105 | 5472.96 | 0.74% | 0.00 |
| 2025-11-27 | 21.69 | 21.74 | 0.10 | 0.46% | 21.69 | 22.10 | 30968 | 6778.18 | 0.91% | 0.00 |
| 2025-11-26 | 21.60 | 21.64 | -0.02 | -0.09% | 21.52 | 21.88 | 26545 | 5752.27 | 0.78% | 0.00 |
| 2025-11-25 | 21.73 | 21.66 | 0.16 | 0.74% | 21.64 | 22.14 | 29333 | 6414.90 | 0.86% | 0.00 |
| 2025-11-24 | 21.53 | 21.50 | 0.38 | 1.80% | 21.18 | 21.75 | 28235 | 6070.95 | 0.83% | 0.00 |
| 2025-11-21 | 21.96 | 21.12 | -0.83 | -3.78% | 21.08 | 22.10 | 44867 | 9631.73 | 1.32% | 0.00 |
| 2025-11-20 | 22.44 | 21.95 | -0.21 | -0.95% | 21.90 | 22.49 | 32570 | 7198.22 | 0.96% | 0.00 |
| 2025-11-19 | 22.13 | 22.16 | 0.03 | 0.14% | 22.05 | 23.12 | 44294 | 9946.91 | 1.30% | 0.00 |
| 2025-11-18 | 22.16 | 22.13 | -0.10 | -0.45% | 22.02 | 22.42 | 33607 | 7462.07 | 0.99% | 0.00 |
| 2025-11-17 | 22.47 | 22.23 | -0.30 | -1.33% | 22.16 | 22.72 | 32563 | 7276.41 | 0.96% | 0.00 |
| 2025-11-14 | 22.99 | 22.53 | -0.56 | -2.43% | 22.51 | 22.99 | 31290 | 7108.73 | 0.92% | 0.00 |
| 2025-11-13 | 22.92 | 23.09 | 0.14 | 0.61% | 22.72 | 23.36 | 32481 | 7496.36 | 0.96% | 0.00 |
| 2025-11-12 | 23.15 | 22.95 | -0.39 | -1.67% | 22.46 | 23.26 | 38560 | 8812.04 | 1.13% | 0.00 |
| 2025-11-11 | 23.25 | 23.34 | 0.12 | 0.52% | 23.21 | 23.82 | 43799 | 10290.17 | 1.29% | 0.00 |
| 2025-11-10 | 23.00 | 23.22 | 0.39 | 1.71% | 22.77 | 23.40 | 40322 | 9326.35 | 1.19% | 0.00 |
| 2025-11-07 | 22.86 | 22.83 | -0.11 | -0.48% | 22.48 | 23.09 | 26854 | 6128.05 | 0.79% | 0.00 |
| 2025-11-06 | 22.89 | 22.94 | 0.16 | 0.70% | 22.75 | 23.20 | 33499 | 7698.95 | 0.99% | 0.00 |
| 2025-11-05 | 22.86 | 22.78 | -0.37 | -1.60% | 22.67 | 23.17 | 30495 | 6969.92 | 0.90% | 0.00 |
| 2025-11-04 | 23.69 | 23.15 | -0.62 | -2.61% | 22.91 | 23.85 | 35985 | 8381.11 | 1.06% | 0.00 |
| 2025-11-03 | 23.81 | 23.77 | -0.16 | -0.67% | 23.06 | 23.90 | 45552 | 10687.93 | 1.34% | 0.00 |
| 2025-10-31 | 24.37 | 23.93 | -0.27 | -1.12% | 23.83 | 24.40 | 36281 | 8738.80 | 1.07% | 0.00 |
| 2025-10-30 | 24.80 | 24.20 | -0.58 | -2.34% | 24.12 | 24.97 | 38954 | 9501.87 | 1.15% | 0.00 |
| 2025-10-29 | 24.60 | 24.78 | 0.19 | 0.77% | 24.45 | 24.98 | 36044 | 8898.48 | 1.06% | 0.00 |
| 2025-10-28 | 25.25 | 24.59 | -0.67 | -2.65% | 24.51 | 25.25 | 53967 | 13382.07 | 1.59% | 0.00 |
| 2025-10-27 | 24.17 | 25.26 | 1.11 | 4.60% | 24.17 | 25.49 | 84815 | 21248.22 | 2.50% | 0.00 |
| 2025-10-24 | 23.22 | 24.15 | 1.17 | 5.09% | 23.02 | 24.26 | 59037 | 14057.50 | 1.74% | 0.00 |
| 2025-10-23 | 23.08 | 22.98 | -0.20 | -0.86% | 22.65 | 23.08 | 28037 | 6400.66 | 0.83% | 0.00 |
| 2025-10-22 | 22.81 | 23.18 | 0.18 | 0.78% | 22.53 | 23.27 | 36618 | 8400.33 | 1.08% | 0.00 |
| 2025-10-21 | 22.77 | 23.00 | 0.42 | 1.86% | 22.60 | 23.15 | 34752 | 7983.14 | 1.02% | 0.00 |
| 2025-10-20 | 22.65 | 22.58 | 0.33 | 1.48% | 22.44 | 22.97 | 33778 | 7656.06 | 0.99% | 0.00 |
| 2025-10-17 | 23.46 | 22.25 | -1.26 | -5.36% | 22.17 | 23.58 | 55676 | 12632.51 | 1.64% | 0.00 |
| 2025-10-16 | 24.05 | 23.51 | -0.55 | -2.29% | 23.37 | 24.05 | 36980 | 8754.12 | 1.09% | 0.00 |
| 2025-10-15 | 23.86 | 24.06 | 0.18 | 0.75% | 23.61 | 24.18 | 41792 | 9998.15 | 1.23% | 0.00 |
| 2025-10-14 | 24.88 | 23.88 | -0.89 | -3.59% | 23.80 | 25.28 | 71097 | 17301.56 | 2.09% | 0.00 |
| 2025-10-13 | 22.96 | 24.77 | 0.24 | 0.98% | 22.68 | 24.96 | 81827 | 19894.19 | 2.41% | 0.00 |
| 2025-10-10 | 25.46 | 24.53 | -1.35 | -5.22% | 24.48 | 25.73 | 83678 | 20754.91 | 2.46% | 0.00 |
| 2025-10-09 | 25.79 | 25.88 | 0.14 | 0.54% | 25.68 | 26.62 | 102145 | 26644.89 | 3.01% | 0.00 |
| 2025-09-30 | 25.89 | 25.74 | -0.07 | -0.27% | 25.70 | 26.55 | 91014 | 23612.51 | 2.68% | 0.00 |
| 2025-09-29 | 26.78 | 25.81 | -1.16 | -4.30% | 25.52 | 26.97 | 123960 | 32092.81 | 3.65% | 0.00 |
| 2025-09-26 | 26.00 | 26.97 | 0.67 | 2.55% | 25.90 | 27.50 | 168058 | 45500.50 | 4.95% | 0.00 |
| 2025-09-25 | 26.21 | 26.30 | -0.32 | -1.20% | 25.85 | 26.57 | 121457 | 31816.30 | 3.57% | 0.00 |
| 2025-09-24 | 25.45 | 26.62 | 1.33 | 5.26% | 25.20 | 27.10 | 212260 | 55739.98 | 6.25% | 0.00 |
| 2025-09-23 | 24.37 | 25.29 | 0.92 | 3.78% | 23.38 | 25.66 | 131977 | 32761.18 | 3.88% | 0.00 |
| 2025-09-22 | 24.20 | 24.37 | 0.07 | 0.29% | 24.17 | 24.79 | 49144 | 12013.82 | 1.45% | 7.00 |
| 2025-09-19 | 24.80 | 24.30 | -0.37 | -1.50% | 24.12 | 24.83 | 66271 | 16226.91 | 1.95% | 0.00 |
| 2025-09-18 | 24.59 | 24.67 | 0.10 | 0.41% | 24.30 | 25.49 | 106476 | 26567.46 | 3.13% | 0.00 |
| 2025-09-17 | 24.37 | 24.57 | 0.21 | 0.86% | 24.22 | 24.85 | 55586 | 13670.14 | 1.64% | 0.00 |
| 2025-09-16 | 24.81 | 24.36 | -0.38 | -1.54% | 24.20 | 24.81 | 57018 | 13887.07 | 1.68% | 0.00 |
| 2025-09-15 | 24.81 | 24.74 | 0.48 | 1.98% | 24.05 | 24.86 | 67755 | 16577.88 | 1.99% | 0.00 |
| 2025-09-12 | 24.19 | 24.26 | 0.11 | 0.46% | 23.95 | 24.66 | 70159 | 17112.02 | 2.06% | 0.00 |
| 2025-09-11 | 23.22 | 24.15 | 0.93 | 4.01% | 23.02 | 24.36 | 82642 | 19754.03 | 2.43% | 0.00 |
| 2025-09-10 | 23.32 | 23.22 | -0.10 | -0.43% | 23.11 | 23.67 | 39781 | 9287.98 | 1.17% | 0.00 |
| 2025-09-09 | 23.81 | 23.32 | -0.73 | -3.04% | 23.16 | 23.97 | 46916 | 11038.64 | 1.38% | 0.00 |
| 2025-09-08 | 23.73 | 24.05 | 0.32 | 1.35% | 23.41 | 24.06 | 55343 | 13137.75 | 1.63% | 0.00 |
| 2025-09-05 | 23.20 | 23.73 | 0.52 | 2.24% | 23.11 | 23.80 | 54269 | 12775.69 | 1.60% | 0.00 |
| 2025-09-04 | 24.22 | 23.21 | -1.01 | -4.17% | 22.83 | 24.68 | 84352 | 19900.60 | 2.48% | 0.00 |
| 2025-09-03 | 24.85 | 24.22 | -0.38 | -1.54% | 24.00 | 24.86 | 66897 | 16352.37 | 1.97% | 0.00 |
| 2025-09-02 | 25.80 | 24.60 | -1.09 | -4.24% | 24.50 | 25.89 | 98315 | 24509.62 | 2.89% | 0.00 |
| 2025-09-01 | 26.69 | 25.69 | -0.53 | -2.02% | 25.61 | 27.10 | 116846 | 30527.18 | 3.44% | 0.00 |
| 2025-08-29 | 25.85 | 26.22 | 0.14 | 0.54% | 24.95 | 26.51 | 138867 | 35518.43 | 4.09% | 0.00 |
| 2025-08-28 | 25.36 | 26.08 | 0.72 | 2.84% | 25.20 | 26.17 | 126090 | 32431.43 | 3.71% | 0.00 |
| 2025-08-27 | 26.66 | 25.36 | -1.33 | -4.98% | 25.32 | 27.12 | 162791 | 42758.02 | 4.79% | 0.00 |
| 2025-08-26 | 26.00 | 26.69 | 0.17 | 0.64% | 25.16 | 27.34 | 187615 | 49567.62 | 5.52% | 5.00 |
| 2025-08-25 | 27.00 | 26.52 | -0.55 | -2.03% | 26.32 | 27.72 | 208667 | 55968.29 | 6.14% | 5.30 |
上证大盘股票行情在线 K线走势图
上海合晶(688584)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
