上海合晶(688584)股票行情 上海合晶股票行情 688584股票行情_爱股网
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 |
|---|
| 2025-11-06 | 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 |
| 2025-08-22 | 27.06 | 27.07 | -0.32 | -1.17% | 26.40 | 28.18 | 233277 | 63816.55 | 6.87% | 0.00 |
| 2025-08-21 | 28.66 | 27.39 | -0.96 | -3.39% | 26.88 | 29.65 | 265890 | 74399.48 | 7.83% | 0.00 |
| 2025-08-20 | 24.70 | 28.35 | 3.14 | 12.46% | 24.65 | 28.97 | 309966 | 83545.30 | 9.12% | 3.00 |
| 2025-08-19 | 26.70 | 25.21 | -2.11 | -7.72% | 25.20 | 26.83 | 229234 | 59384.27 | 6.75% | 7.40 |
| 2025-08-18 | 26.80 | 27.32 | 0.53 | 1.98% | 25.90 | 27.56 | 284154 | 76127.62 | 8.36% | 2.00 |
| 2025-08-15 | 23.70 | 26.79 | 2.38 | 9.75% | 23.60 | 28.28 | 344796 | 88155.15 | 10.15% | 0.00 |
| 2025-08-14 | 25.77 | 24.41 | -1.77 | -6.76% | 23.92 | 25.77 | 302499 | 74404.86 | 8.90% | 7.00 |
| 2025-08-13 | 23.50 | 26.18 | 3.32 | 14.52% | 23.00 | 27.30 | 430988 | 109307.83 | 12.68% | 50.63 |
| 2025-08-12 | 19.20 | 22.86 | 3.81 | 20.00% | 18.94 | 22.86 | 253764 | 55509.51 | 7.47% | 0.00 |
| 2025-08-11 | 18.48 | 19.05 | 0.62 | 3.36% | 18.47 | 19.22 | 64758 | 12286.73 | 1.91% | 4.00 |
| 2025-08-08 | 18.63 | 18.43 | -0.29 | -1.55% | 18.39 | 18.72 | 34758 | 6424.19 | 1.02% | 0.00 |
| 2025-08-07 | 18.68 | 18.72 | 0.10 | 0.54% | 18.52 | 18.90 | 53533 | 10019.99 | 1.58% | 0.00 |
| 2025-08-06 | 18.40 | 18.62 | 0.22 | 1.20% | 18.35 | 18.62 | 36555 | 6768.78 | 1.08% | 0.00 |
| 2025-08-05 | 18.43 | 18.40 | 0.09 | 0.49% | 18.28 | 18.44 | 33601 | 6168.08 | 0.99% | 0.00 |
| 2025-08-04 | 17.95 | 18.31 | 0.31 | 1.72% | 17.86 | 18.35 | 41454 | 7532.26 | 1.22% | 0.00 |
| 2025-08-01 | 17.93 | 18.00 | 0.05 | 0.28% | 17.80 | 18.11 | 31979 | 5748.33 | 0.94% | 0.00 |
| 2025-07-31 | 18.20 | 17.95 | -0.31 | -1.70% | 17.90 | 18.45 | 40464 | 7356.47 | 1.19% | 0.00 |
| 2025-07-30 | 18.31 | 18.26 | -0.14 | -0.76% | 18.10 | 18.45 | 38771 | 7096.96 | 1.14% | 0.00 |
| 2025-07-29 | 18.21 | 18.40 | 0.13 | 0.71% | 18.21 | 18.48 | 44094 | 8089.31 | 1.30% | 0.00 |
| 2025-07-28 | 18.35 | 18.27 | -0.02 | -0.11% | 18.20 | 18.37 | 31312 | 5724.99 | 0.92% | 0.00 |
| 2025-07-25 | 18.19 | 18.29 | 0.14 | 0.77% | 17.98 | 18.30 | 38117 | 6920.24 | 1.12% | 2.00 |
| 2025-07-24 | 18.00 | 18.15 | 0.20 | 1.11% | 17.90 | 18.18 | 36250 | 6554.01 | 1.07% | 0.00 |
| 2025-07-23 | 18.07 | 17.95 | -0.13 | -0.72% | 17.90 | 18.14 | 30539 | 5506.48 | 0.90% | 0.00 |
| 2025-07-22 | 18.19 | 18.08 | -0.11 | -0.60% | 17.97 | 18.26 | 33355 | 6038.53 | 0.98% | 0.00 |
| 2025-07-21 | 17.98 | 18.19 | 0.21 | 1.17% | 17.96 | 18.20 | 33360 | 6049.94 | 0.98% | 0.00 |
| 2025-07-18 | 17.96 | 17.98 | -0.02 | -0.11% | 17.88 | 18.07 | 22554 | 4052.47 | 0.66% | 0.00 |
| 2025-07-17 | 17.93 | 18.00 | 0.08 | 0.45% | 17.80 | 18.04 | 23635 | 4245.54 | 0.70% | 0.00 |
| 2025-07-16 | 17.79 | 17.92 | 0.16 | 0.90% | 17.72 | 18.14 | 25388 | 4560.41 | 0.75% | 0.00 |
| 2025-07-15 | 17.76 | 17.76 | -0.01 | -0.06% | 17.59 | 17.97 | 20306 | 3601.82 | 0.60% | 0.00 |
| 2025-07-14 | 17.71 | 17.77 | 0.04 | 0.23% | 17.64 | 17.88 | 19562 | 3478.54 | 0.58% | 0.00 |
| 2025-07-11 | 17.57 | 17.73 | 0.17 | 0.97% | 17.46 | 17.80 | 21025 | 3716.95 | 0.62% | 0.00 |
| 2025-07-10 | 17.60 | 17.56 | -0.02 | -0.11% | 17.52 | 17.67 | 13603 | 2392.57 | 0.40% | 0.00 |
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
