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
2025-12-16	11.22	10.88	-0.40	-3.55%	10.83	11.25	414477	45459	1.25%
2025-12-15	11.12	11.28	0.01	0.09%	11.12	11.48	408221	46280	1.23%
2025-12-12	11.15	11.27	0.17	1.53%	11.06	11.30	365580	41015	1.11%
2025-12-11	11.33	11.10	-0.20	-1.77%	11.10	11.43	318461	35793	0.96%
2025-12-10	11.40	11.30	-0.16	-1.40%	11.13	11.40	438150	49233	1.33%
2025-12-09	11.39	11.46	0.04	0.35%	11.27	11.53	417310	47529	1.26%
2025-12-08	11.31	11.42	0.07	0.62%	11.28	11.50	395752	45125	1.20%
2025-12-05	11.20	11.35	0.15	1.34%	11.15	11.38	458877	51830	1.39%
2025-12-04	11.40	11.20	-0.28	-2.44%	11.17	11.46	507088	57145	1.53%
2025-12-03	11.78	11.48	-0.30	-2.55%	11.45	11.82	490491	56761	1.48%
2025-12-02	12.06	11.78	-0.34	-2.81%	11.75	12.07	445994	52776	1.35%
2025-12-01	12.17	12.12	0.05	0.41%	11.97	12.20	360985	43601	1.09%
2025-11-28	12.01	12.07	-0.01	-0.08%	11.91	12.15	333274	40113	1.01%
2025-11-27	12.00	12.08	0.04	0.33%	11.96	12.27	453490	54979	1.37%
2025-11-26	12.22	12.04	-0.15	-1.23%	12.00	12.28	510232	61922	1.54%
2025-11-25	12.25	12.19	0.04	0.33%	12.09	12.38	478282	58526	1.45%
2025-11-24	12.36	12.15	-0.06	-0.49%	12.00	12.43	498474	60593	1.51%
2025-11-21	12.99	12.21	-1.01	-7.64%	12.20	13.06	929705	116671	2.81%
2025-11-20	13.93	13.22	-0.63	-4.55%	13.20	13.95	627498	84709	1.90%
2025-11-19	13.82	13.85	-0.02	-0.14%	13.48	14.08	538078	73856	1.63%
2025-11-18	14.18	13.87	-0.33	-2.32%	13.75	14.50	559500	78304	1.69%
2025-11-17	14.41	14.20	-0.28	-1.93%	13.90	14.60	675949	95961	2.04%
2025-11-14	14.08	14.48	0.19	1.33%	13.96	15.30	1074511	156923	3.25%
2025-11-13	14.15	14.29	0.26	1.85%	14.02	14.66	961688	137684	2.91%
2025-11-12	14.91	14.03	-1.03	-6.84%	13.60	14.97	1462848	206456	4.43%
2025-11-11	15.20	15.06	-0.23	-1.50%	15.00	15.54	1143729	174402	3.46%
2025-11-10	14.83	15.29	0.62	4.23%	14.62	15.50	1654553	250850	5.01%
2025-11-07	14.34	14.67	0.28	1.95%	14.13	15.06	1417686	208345	4.29%
2025-11-06	14.48	14.39	-0.10	-0.69%	14.27	14.80	764854	110242	2.31%
2025-11-05	13.83	14.49	0.53	3.80%	13.81	14.95	1288628	185348	3.90%
2025-11-04	14.35	13.96	-0.40	-2.79%	13.86	14.54	667563	94489	2.02%
2025-11-03	14.28	14.36	0.28	1.99%	13.80	14.51	895174	126819	2.71%
2025-10-31	14.45	14.08	-0.27	-1.88%	14.05	14.82	1301622	187634	3.94%
2025-10-30	14.42	14.35	0.23	1.63%	14.22	14.74	1652661	239895	5.00%
2025-10-29	12.83	14.12	1.28	9.97%	12.76	14.12	1177298	159989	3.56%
2025-10-28	13.05	12.84	-0.20	-1.53%	12.71	13.17	415531	53504	1.26%
2025-10-27	12.95	13.04	0.21	1.64%	12.85	13.17	451302	58700	1.37%
2025-10-24	13.09	12.83	-0.19	-1.46%	12.81	13.21	361424	46784	1.09%
2025-10-23	12.88	13.02	0.08	0.62%	12.60	13.07	413491	53216	1.25%
2025-10-22	13.18	12.94	-0.24	-1.82%	12.90	13.25	312512	40693	0.95%
2025-10-21	13.35	13.18	-0.08	-0.60%	13.16	13.49	391619	51971	1.18%
2025-10-20	13.65	13.26	-0.34	-2.50%	13.14	13.74	495134	65959	1.50%
2025-10-17	14.24	13.60	-0.61	-4.29%	13.48	14.30	746417	102946	2.26%
2025-10-16	14.19	14.21	-0.09	-0.63%	13.91	14.30	621085	87859	1.88%
2025-10-15	13.63	14.30	0.44	3.17%	13.63	14.65	1333505	189328	4.03%
2025-10-14	13.07	13.86	0.91	7.03%	13.03	14.25	1736174	242765	5.25%
2025-10-13	12.47	12.95	-0.12	-0.92%	12.39	13.07	516764	65889	1.56%
2025-10-10	13.41	13.07	-0.35	-2.61%	13.02	13.57	511168	67787	1.55%
2025-10-09	13.25	13.42	0.28	2.13%	12.88	13.64	704641	94008	2.13%
2025-09-30	13.00	13.14	0.14	1.08%	12.94	13.25	414980	54497	1.26%
2025-09-29	12.77	13.00	0.19	1.48%	12.77	13.27	576228	75232	1.74%
2025-09-26	12.79	12.81	-0.05	-0.39%	12.65	13.02	432868	55573	1.31%
2025-09-25	12.65	12.86	0.12	0.94%	12.61	13.19	709828	92135	2.15%
2025-09-24	12.10	12.74	0.56	4.60%	12.03	12.79	633325	78598	1.92%
2025-09-23	12.36	12.18	-0.21	-1.69%	11.90	12.45	511853	62213	1.55%
2025-09-22	12.76	12.39	-0.43	-3.35%	12.25	12.79	593631	73601	1.80%
2025-09-19	12.90	12.82	-0.14	-1.08%	12.70	12.94	496481	63577	1.50%
2025-09-18	13.53	12.96	-0.76	-5.54%	12.80	13.59	919084	121321	2.78%
2025-09-17	13.48	13.72	0.09	0.66%	13.31	13.90	622526	84686	1.88%
2025-09-16	13.38	13.63	0.37	2.79%	13.14	13.84	706147	95321	2.14%
2025-09-15	13.21	13.26	-0.03	-0.23%	13.20	13.76	674443	90533	2.04%
2025-09-12	13.30	13.29	-0.05	-0.37%	13.17	13.42	471987	62778	1.43%
2025-09-11	13.14	13.34	0.09	0.68%	13.10	13.39	551652	73282	1.67%
2025-09-10	13.42	13.25	-0.34	-2.50%	12.76	13.51	946626	124481	2.86%
2025-09-09	14.09	13.59	-0.63	-4.43%	13.47	14.28	967897	133600	2.93%
2025-09-08	14.07	14.22	0.21	1.50%	13.76	14.30	1225170	172144	3.71%