晶澳科技 (002459) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.21	11.17	-0.26	-2.27%	11.16	11.50	395309	44574	1.20%
2025-04-02	11.49	11.43	-0.09	-0.78%	11.38	11.58	272719	31244	0.82%
2025-04-01	11.58	11.52	-0.01	-0.09%	11.31	11.65	444383	51066	1.34%
2025-03-31	12.06	11.53	-0.68	-5.57%	11.50	12.17	642778	75515	1.94%
2025-03-28	12.36	12.21	-0.15	-1.21%	12.20	12.67	584557	72290	1.77%
2025-03-27	12.80	12.36	-0.53	-4.11%	12.36	12.91	819696	102415	2.48%
2025-03-26	12.41	12.89	0.49	3.95%	12.33	13.10	924387	118526	2.80%
2025-03-25	12.39	12.40	-0.04	-0.32%	12.31	12.65	441226	54997	1.33%
2025-03-24	12.82	12.44	-0.38	-2.96%	12.28	13.08	528772	66341	1.60%
2025-03-21	12.65	12.82	0.16	1.26%	12.57	13.02	630570	80941	1.91%
2025-03-20	12.78	12.66	-0.15	-1.17%	12.63	12.90	327804	41805	0.99%
2025-03-19	12.87	12.81	-0.11	-0.85%	12.68	12.98	431795	55168	1.31%
2025-03-18	12.82	12.92	0.15	1.17%	12.67	12.96	468722	60298	1.42%
2025-03-17	12.65	12.77	0.24	1.92%	12.62	13.15	720905	92875	2.18%
2025-03-14	12.18	12.53	0.35	2.87%	12.18	12.60	807957	100849	2.44%
2025-03-13	12.41	12.18	-0.27	-2.17%	12.04	12.48	488767	59751	1.48%
2025-03-12	12.51	12.45	-0.15	-1.19%	12.43	12.68	441572	55211	1.34%
2025-03-11	12.36	12.60	0.06	0.48%	12.21	12.60	706352	87187	2.14%
2025-03-10	12.26	12.54	0.30	2.45%	12.26	12.55	742523	92334	2.25%
2025-03-07	12.51	12.24	-0.35	-2.78%	12.20	12.58	789501	97478	2.39%
2025-03-06	12.52	12.59	0.08	0.64%	12.38	12.70	690673	86444	2.09%
2025-03-05	12.80	12.51	-0.37	-2.87%	12.38	12.81	567185	70903	1.72%
2025-03-04	12.73	12.88	0.03	0.23%	12.55	12.90	488477	62148	1.48%
2025-03-03	12.74	12.85	0.12	0.94%	12.72	13.14	587500	76179	1.78%
2025-02-28	13.10	12.73	-0.37	-2.82%	12.72	13.34	704520	92008	2.13%
2025-02-27	13.43	13.10	-0.43	-3.18%	12.95	13.44	854488	112066	2.58%
2025-02-26	13.02	13.53	0.65	5.05%	12.87	13.54	1136561	150375	3.44%
2025-02-25	12.55	12.88	0.14	1.10%	12.49	13.03	701395	90190	2.12%
2025-02-24	12.46	12.74	0.29	2.33%	12.40	13.10	801626	102792	2.42%
2025-02-21	12.41	12.45	0.05	0.40%	12.25	12.60	546988	67989	1.65%
2025-02-20	12.80	12.40	-0.40	-3.13%	12.33	12.81	627818	78192	1.90%
2025-02-19	12.41	12.80	0.34	2.73%	12.38	13.02	554397	70516	1.68%
2025-02-18	13.19	12.46	-0.64	-4.89%	12.45	13.19	695727	89202	2.10%
2025-02-17	12.78	13.10	0.27	2.10%	12.74	13.17	627040	81623	1.90%
2025-02-14	12.86	12.83	-0.05	-0.39%	12.78	13.20	558709	72434	1.69%
2025-02-13	12.95	12.88	-0.14	-1.08%	12.88	13.13	484847	62954	1.47%
2025-02-12	12.83	13.02	0.12	0.93%	12.66	13.06	511872	65857	1.55%
2025-02-11	13.42	12.90	-0.52	-3.87%	12.85	13.46	586320	76155	1.77%
2025-02-10	13.68	13.42	-0.33	-2.40%	13.29	13.73	670952	89925	2.03%
2025-02-07	12.98	13.75	0.74	5.69%	12.90	14.08	1054496	143725	3.19%
2025-02-06	12.42	13.01	0.50	4.00%	12.18	13.05	669709	84898	2.03%
2025-02-05	12.49	12.51	0.05	0.40%	12.25	12.76	398120	49729	1.20%
2025-01-27	12.67	12.46	-0.23	-1.81%	12.28	12.84	469033	58679	1.42%
2025-01-24	11.99	12.69	0.39	3.17%	11.90	12.88	849982	106833	2.57%
2025-01-23	12.49	12.30	-0.08	-0.65%	12.30	13.00	635516	80198	1.92%
2025-01-22	12.77	12.38	-0.46	-3.58%	12.33	12.84	545170	68266	1.65%
2025-01-21	13.40	12.84	-0.54	-4.04%	12.68	13.43	560727	72388	1.70%
2025-01-20	13.43	13.38	0.03	0.22%	13.27	13.56	317872	42563	0.96%
2025-01-17	13.30	13.35	-0.08	-0.60%	13.12	13.58	362345	48169	1.10%
2025-01-16	13.29	13.43	0.05	0.37%	13.22	13.78	625652	84185	1.89%
2025-01-15	12.84	13.38	0.56	4.37%	12.82	13.63	1001572	132895	3.03%
2025-01-14	12.47	12.82	0.35	2.81%	12.32	12.91	570337	72211	1.73%
2025-01-13	12.38	12.47	-0.03	-0.24%	12.22	12.60	431855	53582	1.31%
2025-01-10	13.27	12.50	-0.78	-5.87%	12.50	13.38	540815	69413	1.64%
2025-01-09	13.20	13.28	-0.17	-1.26%	13.20	13.80	459326	61681	1.39%
2025-01-08	13.07	13.45	0.30	2.28%	12.96	13.65	729355	97612	2.21%
2025-01-07	12.96	13.15	0.09	0.69%	12.91	13.17	301737	39506	0.91%
2025-01-06	13.07	13.06	-0.01	-0.08%	12.94	13.45	375988	49451	1.14%
2025-01-03	13.46	13.07	-0.36	-2.68%	13.05	13.67	335672	44889	1.02%
2025-01-02	13.75	13.43	-0.32	-2.33%	13.31	13.88	454097	61657	1.37%
2024-12-31	14.10	13.75	-0.41	-2.90%	13.73	14.33	358196	50140	1.08%
2024-12-30	14.08	14.16	0.08	0.57%	13.92	14.23	427325	60207	1.29%
2024-12-27	14.30	14.08	-0.25	-1.74%	14.07	14.39	373438	53142	1.13%
2024-12-26	14.48	14.33	-0.18	-1.24%	14.25	14.53	344014	49457	1.04%
2024-12-25	14.82	14.51	-0.04	-0.27%	14.35	14.83	290976	42290	0.88%