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
2026-06-10	8.23	9.15	0.83	9.98%	8.02	9.15	827309	70211	2.50%
2026-06-09	8.09	8.32	0.28	3.48%	7.92	8.33	545451	44564	1.65%
2026-06-08	8.28	8.04	-0.40	-4.74%	7.99	8.45	526852	43195	1.59%
2026-06-05	8.62	8.44	-0.18	-2.09%	8.40	8.68	490555	41858	1.48%
2026-06-04	8.59	8.62	-0.06	-0.69%	8.49	8.73	440531	37901	1.33%
2026-06-03	8.77	8.68	-0.08	-0.91%	8.65	8.86	402916	35291	1.22%
2026-06-02	9.07	8.76	-0.30	-3.31%	8.69	9.09	573660	50447	1.74%
2026-06-01	9.08	9.06	-0.05	-0.55%	9.03	9.24	395700	36101	1.20%
2026-05-29	9.47	9.11	-0.37	-3.90%	9.08	9.49	569737	52581	1.72%
2026-05-28	9.32	9.48	0.12	1.28%	9.18	9.51	465320	43478	1.41%
2026-05-27	9.45	9.36	-0.11	-1.16%	9.31	9.79	613600	58339	1.86%
2026-05-26	9.55	9.47	-0.17	-1.76%	9.31	9.62	451976	42684	1.37%
2026-05-25	9.83	9.64	-0.19	-1.93%	9.52	9.85	452729	43608	1.37%
2026-05-22	9.77	9.83	0.16	1.65%	9.58	9.88	491632	47916	1.49%
2026-05-21	10.08	9.67	-0.38	-3.78%	9.66	10.22	617144	61470	1.87%
2026-05-20	10.09	10.05	-0.14	-1.37%	9.96	10.25	512019	51643	1.55%
2026-05-19	10.26	10.19	-0.07	-0.68%	9.92	10.38	673547	68204	2.04%
2026-05-18	10.28	10.26	-0.11	-1.06%	10.15	10.40	462689	47451	1.40%
2026-05-15	10.91	10.37	-0.57	-5.21%	10.32	10.93	1022571	107153	3.09%
2026-05-14	11.16	10.94	-0.24	-2.15%	10.91	11.39	785055	87784	2.37%
2026-05-13	11.00	11.18	0.06	0.54%	10.91	11.21	638730	71029	1.93%
2026-05-12	11.00	11.12	0.10	0.91%	10.74	11.15	881811	96846	2.67%
2026-05-11	10.93	11.02	0.08	0.73%	10.92	11.12	626127	69050	1.89%
2026-05-08	10.81	10.94	0.08	0.74%	10.63	11.11	828451	90008	2.51%
2026-05-07	10.91	10.86	-0.05	-0.46%	10.85	11.09	554756	60646	1.68%
2026-05-06	10.89	10.91	0.04	0.37%	10.82	11.03	595897	64932	1.80%
2026-04-30	10.68	10.87	0.12	1.12%	10.64	10.95	465286	50323	1.41%
2026-04-29	10.42	10.75	0.20	1.90%	10.28	10.79	490915	52096	1.49%
2026-04-28	10.63	10.55	-0.13	-1.22%	10.45	10.80	425007	45041	1.29%
2026-04-27	10.76	10.68	-0.18	-1.66%	10.61	10.85	344747	36882	1.04%
2026-04-24	10.85	10.86	-0.01	-0.09%	10.70	10.91	342509	37002	1.04%
2026-04-23	11.04	10.87	-0.11	-1.00%	10.82	11.16	513015	56215	1.55%
2026-04-22	11.02	10.98	-0.07	-0.63%	10.91	11.07	329121	36125	1.00%
2026-04-21	11.16	11.05	-0.10	-0.90%	10.97	11.27	351169	38911	1.06%
2026-04-20	10.98	11.15	0.17	1.55%	10.93	11.26	501462	55735	1.52%
2026-04-17	10.88	10.98	0.04	0.37%	10.78	11.05	455508	49755	1.38%
2026-04-16	10.92	10.94	0.08	0.74%	10.85	11.02	390002	42686	1.18%
2026-04-15	11.06	10.86	-0.17	-1.54%	10.82	11.11	387635	42479	1.17%
2026-04-14	11.16	11.03	-0.14	-1.25%	10.88	11.20	524376	57671	1.59%
2026-04-13	10.64	11.17	0.42	3.91%	10.61	11.48	780901	86367	2.36%
2026-04-10	10.66	10.75	0.17	1.61%	10.65	10.92	483943	52255	1.46%
2026-04-09	10.77	10.58	-0.33	-3.02%	10.53	10.77	489851	51920	1.48%
2026-04-08	10.45	10.91	0.64	6.23%	10.39	10.99	864507	92717	2.62%
2026-04-07	10.25	10.27	0.03	0.29%	10.13	10.30	389996	39875	1.18%
2026-04-03	10.92	10.24	-0.69	-6.31%	10.23	10.96	813595	85022	2.46%
2026-04-02	11.16	10.93	-0.35	-3.10%	10.86	11.44	678081	75342	2.05%
2026-04-01	11.06	11.28	0.38	3.49%	10.90	11.45	784371	87518	2.37%
2026-03-31	11.29	10.90	-0.50	-4.39%	10.89	11.42	780816	86918	2.36%
2026-03-30	11.94	11.40	-0.55	-4.60%	11.26	12.18	971986	111829	2.94%
2026-03-27	11.59	11.95	0.16	1.36%	11.50	12.10	904097	107093	2.73%
2026-03-26	12.32	11.79	-0.51	-4.15%	11.72	12.36	1082219	129687	3.27%
2026-03-25	12.30	12.30	-0.05	-0.40%	12.04	12.59	1151061	141879	3.48%
2026-03-24	12.78	12.35	-0.19	-1.52%	11.46	12.95	1724238	208528	5.22%
2026-03-23	12.72	12.54	-0.16	-1.26%	12.41	13.10	1314102	167775	3.98%
2026-03-20	12.40	12.70	0.20	1.60%	12.26	13.20	1517058	193708	4.59%
2026-03-19	12.23	12.50	0.14	1.13%	12.19	12.78	989822	124243	2.99%
2026-03-18	12.74	12.36	-0.36	-2.83%	12.20	12.86	936774	116508	2.83%
2026-03-17	12.80	12.72	0.03	0.24%	12.68	13.39	1196037	155946	3.62%
2026-03-16	12.93	12.69	-0.05	-0.39%	12.60	13.16	983604	126132	2.98%
2026-03-13	12.90	12.74	-0.21	-1.62%	12.70	13.16	1209055	156370	3.66%
2026-03-12	12.38	12.95	0.55	4.44%	12.15	13.17	1680595	212646	5.08%
2026-03-11	12.31	12.40	0.02	0.16%	12.23	12.60	896207	111500	2.71%
2026-03-10	12.30	12.38	0.03	0.24%	12.13	12.45	775115	95197	2.34%
2026-03-09	12.09	12.35	0.14	1.15%	12.04	12.48	914508	112657	2.77%
2026-03-06	11.96	12.21	0.15	1.24%	11.74	12.34	787539	95263	2.38%
2026-03-05	11.98	12.06	0.25	2.12%	11.78	12.17	781958	93719	2.37%
2026-03-04	11.75	11.81	-0.06	-0.51%	11.58	12.07	779487	92039	2.36%
2026-03-03	11.99	11.87	0.02	0.17%	11.80	12.53	1181512	143727	3.57%
2026-03-02	11.85	11.85	-0.25	-2.07%	11.72	12.25	692987	82564	2.10%