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
2026-07-31	12.07	11.76	0.36	3.16%	11.75	12.40	746988	90112	6.66%
2026-07-30	11.93	11.40	-0.76	-6.25%	11.40	12.05	582935	68064	5.20%
2026-07-29	12.33	12.16	-0.27	-2.17%	11.52	12.33	846740	100465	7.55%
2026-07-28	12.15	12.43	0.19	1.55%	12.15	13.10	1088966	137495	9.71%
2026-07-27	12.00	12.24	0.23	1.92%	11.60	12.38	639768	77510	5.70%
2026-07-24	11.62	12.01	0.18	1.52%	11.48	12.18	652238	77894	5.82%
2026-07-23	12.09	11.83	-0.22	-1.83%	11.69	12.19	501155	59606	4.47%
2026-07-22	12.20	12.05	-0.39	-3.14%	11.95	12.54	784390	96189	6.99%
2026-07-21	11.67	12.44	0.93	8.08%	10.66	12.49	1035027	121128	9.23%
2026-07-20	13.52	11.51	-1.71	-12.93%	11.16	13.62	1111811	135449	9.91%
2026-07-17	14.10	13.22	-0.87	-6.17%	13.20	14.18	761324	104509	6.79%
2026-07-16	15.10	14.09	-1.29	-8.39%	14.00	15.26	741590	108381	6.61%
2026-07-15	16.67	15.38	-1.10	-6.67%	15.29	16.98	702948	111059	6.27%
2026-07-14	16.76	16.48	-0.18	-1.08%	15.69	16.86	709336	116134	6.32%
2026-07-13	17.57	16.66	-0.93	-5.29%	16.58	17.87	797406	136924	7.11%
2026-07-10	19.20	17.59	-1.37	-7.23%	17.59	19.83	1271268	237616	11.34%
2026-07-09	18.01	18.96	1.31	7.42%	17.77	19.05	1007516	185468	8.98%
2026-07-08	18.19	17.65	-0.71	-3.87%	16.83	18.39	884963	155903	7.89%
2026-07-07	18.24	18.36	0.09	0.49%	17.87	18.70	815510	149673	7.27%
2026-07-06	19.18	18.27	-0.90	-4.69%	17.95	19.35	1181104	218988	10.53%
2026-07-03	21.40	19.17	-2.76	-12.59%	19.16	21.70	1855801	368923	16.55%
2026-07-02	20.14	21.93	1.22	5.89%	19.00	23.22	2108101	453262	18.82%
2026-07-01	20.98	20.71	-0.71	-3.31%	20.52	22.46	1991777	425751	17.78%
2026-06-30	19.82	21.42	2.00	10.30%	19.20	21.52	1967862	402836	17.57%
2026-06-29	18.92	19.42	0.89	4.80%	18.36	20.85	2111583	407603	18.85%
2026-06-26	17.68	18.53	0.76	4.28%	17.55	19.16	1696978	315362	15.15%
2026-06-25	18.15	17.77	-0.31	-1.71%	17.27	18.25	1205180	213498	10.76%
2026-06-24	16.85	18.08	0.92	5.36%	16.61	18.27	1438779	253753	12.84%
2026-06-23	17.41	17.16	0.09	0.53%	16.87	17.80	1203852	208597	10.75%
2026-06-22	16.62	17.07	0.66	4.02%	16.52	17.22	1105983	186485	9.87%
2026-06-18	16.66	16.41	-0.21	-1.26%	16.28	17.15	914857	151582	8.17%
2026-06-17	15.81	16.62	0.46	2.85%	15.81	16.65	895279	146912	7.99%
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%