晶瑞电材 (300655) - 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
2026-06-16	15.54	16.16	0.49	3.13%	15.52	16.83	927219	149569	8.28%
2026-06-15	15.22	15.67	0.66	4.40%	14.88	15.73	676357	104623	6.04%
2026-06-12	16.64	15.01	-1.03	-6.42%	14.88	16.65	1226487	192021	10.95%
2026-06-11	15.18	16.04	0.86	5.67%	15.05	16.38	1143496	181766	10.21%
2026-06-10	14.76	15.18	0.20	1.34%	14.67	15.28	729562	109612	6.51%
2026-06-09	14.07	14.98	1.18	8.55%	13.88	15.02	724092	105276	6.46%
2026-06-08	13.90	13.80	-0.68	-4.70%	13.69	14.39	465585	65322	4.16%
2026-06-05	14.10	14.48	0.37	2.62%	13.30	15.14	728588	104637	6.50%
2026-06-04	14.37	14.83	0.27	1.85%	14.25	15.04	393790	58242	3.69%
2026-06-03	14.47	14.56	0.06	0.41%	14.42	15.05	421694	62181	3.95%
2026-06-02	14.60	14.50	-0.06	-0.41%	14.17	14.75	428805	62214	4.02%
2026-06-01	14.99	14.56	-0.49	-3.26%	14.51	15.24	504545	74982	4.73%
2026-05-29	17.00	15.05	-2.03	-11.89%	14.85	17.00	1004517	158521	9.42%
2026-05-28	16.41	17.08	0.33	1.97%	16.02	17.17	641922	107394	6.02%
2026-05-27	17.20	16.75	-0.46	-2.67%	16.46	17.58	739374	126494	6.93%
2026-05-26	17.69	17.21	-0.67	-3.75%	16.80	17.70	918146	157528	8.61%
2026-05-25	16.90	17.88	1.09	6.49%	16.68	18.30	1283398	225983	12.03%
2026-05-22	16.61	16.79	0.03	0.18%	16.30	16.91	804686	133814	7.54%
2026-05-21	17.32	16.76	-0.64	-3.68%	16.70	17.84	1214060	209179	11.38%
2026-05-20	16.60	17.40	1.03	6.29%	16.50	17.43	1334409	228847	12.51%
2026-05-19	16.12	16.37	0.00	0.00%	15.79	16.45	685364	110587	6.42%
2026-05-18	16.62	16.37	0.10	0.61%	16.00	16.78	783006	128213	7.34%
2026-05-15	16.43	16.27	0.35	2.20%	16.08	16.87	841386	138657	7.89%
2026-05-14	16.28	15.92	-0.28	-1.73%	15.92	16.47	588436	95332	5.52%
2026-05-13	15.48	16.20	0.58	3.71%	15.37	16.28	551956	88279	5.17%
2026-05-12	15.83	15.62	-0.22	-1.39%	15.45	15.83	382081	59594	3.58%
2026-05-11	15.54	15.84	0.52	3.39%	15.46	16.02	517731	81568	4.85%
2026-05-08	15.49	15.32	-0.38	-2.42%	15.23	15.57	376291	57866	3.53%
2026-05-07	15.35	15.70	0.44	2.88%	15.12	15.74	428190	66592	4.01%
2026-05-06	14.71	15.26	0.84	5.83%	14.71	15.54	605058	92152	5.67%
2026-04-30	14.77	14.42	-0.39	-2.63%	14.33	15.01	485643	70669	4.55%
2026-04-29	14.57	14.81	0.14	0.95%	14.52	14.97	380068	56156	3.56%
2026-04-28	15.08	14.67	-1.29	-8.08%	14.25	15.08	747263	109391	7.00%
2026-04-27	15.67	15.96	0.35	2.24%	15.66	16.22	599161	96057	5.62%
2026-04-24	15.49	15.61	0.00	0.00%	15.40	15.74	361202	56366	3.39%
2026-04-23	15.96	15.61	-0.15	-0.95%	15.53	16.16	482522	76413	4.52%
2026-04-22	15.77	15.76	0.06	0.38%	15.56	15.97	374393	58878	3.51%
2026-04-21	15.70	15.70	0.08	0.51%	15.46	15.84	368029	57578	3.45%
2026-04-20	15.41	15.62	0.27	1.76%	15.26	15.74	419222	65274	3.93%
2026-04-17	15.04	15.35	0.29	1.93%	14.98	15.39	371500	56676	3.48%
2026-04-16	14.78	15.06	0.30	2.03%	14.74	15.11	257247	38582	2.41%
2026-04-15	15.15	14.76	-0.32	-2.12%	14.72	15.19	242913	36278	2.28%
2026-04-14	15.20	15.08	0.22	1.48%	14.91	15.24	267272	40290	2.51%
2026-04-13	14.81	14.86	-0.03	-0.20%	14.75	15.02	209532	31231	1.96%
2026-04-10	15.10	14.89	-0.01	-0.07%	14.87	15.18	258788	38880	2.43%
2026-04-09	14.93	14.90	-0.18	-1.19%	14.80	15.21	288199	43291	2.70%
2026-04-08	14.72	15.08	0.72	5.01%	14.67	15.08	350674	52241	3.29%
2026-04-07	14.09	14.36	0.36	2.57%	14.09	14.40	217171	31051	2.04%
2026-04-03	14.08	14.00	-0.04	-0.28%	13.99	14.19	172340	24274	1.62%
2026-04-02	14.48	14.04	-0.46	-3.17%	13.95	14.51	215569	30569	2.02%
2026-04-01	14.50	14.50	0.34	2.40%	14.36	14.60	229618	33273	2.15%
2026-03-31	14.40	14.16	-0.34	-2.34%	14.12	14.55	198356	28404	1.86%
2026-03-30	14.28	14.50	-0.03	-0.21%	14.21	14.54	178134	25655	1.67%
2026-03-27	13.94	14.53	0.34	2.40%	13.90	14.64	253261	36534	2.37%
2026-03-26	14.42	14.19	-0.31	-2.14%	14.12	14.57	193315	27686	1.81%
2026-03-25	14.41	14.50	0.26	1.83%	14.35	14.73	299700	43637	2.81%
2026-03-24	14.33	14.24	0.23	1.64%	13.78	14.38	272589	38267	2.56%
2026-03-23	14.52	14.01	-0.80	-5.40%	13.89	14.75	399812	57044	3.75%
2026-03-20	15.30	14.81	-0.38	-2.50%	14.80	15.45	269120	40794	2.52%
2026-03-19	15.56	15.19	-0.59	-3.74%	15.09	15.57	290747	44510	2.73%
2026-03-18	15.70	15.78	0.20	1.28%	15.46	15.84	223371	34988	2.09%
2026-03-17	16.35	15.58	-0.72	-4.42%	15.56	16.38	313416	49789	2.94%
2026-03-16	16.03	16.30	0.16	0.99%	15.68	16.30	332860	53257	3.12%
2026-03-13	15.98	16.14	0.02	0.12%	15.91	16.43	297906	48197	2.79%
2026-03-12	16.23	16.12	-0.17	-1.04%	16.05	16.47	288066	46758	2.70%
2026-03-11	16.20	16.29	0.07	0.43%	16.13	16.54	365249	59475	3.42%
2026-03-10	15.98	16.22	0.53	3.38%	15.91	16.24	319230	51458	2.99%
2026-03-09	15.89	15.69	-0.49	-3.03%	15.21	15.89	490951	75961	4.60%