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
2025-10-31	17.92	17.45	-0.16	-0.91%	17.38	18.20	1050826	185482	9.84%
2025-10-30	18.31	17.61	-0.83	-4.50%	17.60	18.58	1319997	236589	12.36%
2025-10-29	18.17	18.44	0.19	1.04%	17.84	18.73	1941180	352979	18.18%
2025-10-28	16.76	18.25	0.74	4.23%	16.76	19.56	3092358	567916	28.96%
2025-10-27	16.71	17.51	2.48	16.50%	16.71	18.04	2852417	501064	26.72%
2025-10-24	14.70	15.03	1.15	8.29%	14.70	15.54	1488255	224331	13.94%
2025-10-23	13.65	13.88	0.13	0.95%	13.19	13.90	549821	73925	5.15%
2025-10-22	13.81	13.75	-0.18	-1.29%	13.64	14.07	430112	59411	4.03%
2025-10-21	13.80	13.93	0.26	1.90%	13.40	14.09	561253	77445	5.26%
2025-10-20	13.97	13.67	-0.02	-0.15%	13.66	14.33	592671	82632	5.55%
2025-10-17	15.19	13.70	-1.51	-9.93%	13.61	15.55	942687	136331	8.83%
2025-10-16	15.55	15.21	-0.62	-3.92%	15.18	15.75	561332	86417	5.26%
2025-10-15	15.85	15.83	-0.01	-0.06%	14.93	15.95	886621	136424	8.30%
2025-10-14	16.35	15.84	-0.65	-3.94%	15.65	16.36	1189417	190534	11.14%
2025-10-13	14.70	16.49	1.24	8.13%	14.58	16.49	1487087	236621	13.93%
2025-10-10	14.80	15.25	0.25	1.67%	14.68	15.30	945728	142141	9.35%
2025-10-09	15.28	15.00	-0.35	-2.28%	15.00	15.90	1214533	187739	12.01%
2025-09-30	14.76	15.35	0.78	5.35%	14.46	15.36	1073303	161223	10.62%
2025-09-29	14.60	14.57	-0.01	-0.07%	14.29	14.83	797792	115774	7.89%
2025-09-26	15.16	14.58	-0.76	-4.95%	14.56	15.46	1093149	163440	10.81%
2025-09-25	15.11	15.34	0.18	1.19%	14.81	15.88	1502878	229794	14.87%
2025-09-24	14.35	15.16	0.81	5.64%	14.12	15.94	2007732	302708	19.86%
2025-09-23	13.65	14.35	0.71	5.21%	13.52	14.35	1392547	193100	13.77%
2025-09-22	13.56	13.64	0.09	0.66%	13.30	13.78	918748	124435	9.09%
2025-09-19	12.95	13.55	0.49	3.75%	12.87	14.16	1323044	181146	13.09%
2025-09-18	13.25	13.06	-0.33	-2.46%	12.80	13.64	1030393	136922	10.19%
2025-09-17	13.06	13.39	0.35	2.68%	13.01	13.74	873356	117858	8.64%
2025-09-16	12.91	13.04	0.13	1.01%	12.83	13.12	536260	69588	5.30%
2025-09-15	13.49	12.91	-0.44	-3.30%	12.89	13.57	809473	105860	8.01%
2025-09-12	13.83	13.35	-0.47	-3.40%	13.28	13.83	912666	123158	9.03%
2025-09-11	13.56	13.82	0.10	0.73%	13.18	13.90	1022356	138931	10.11%
2025-09-10	13.90	13.72	-0.43	-3.04%	13.60	14.20	1021757	141612	10.11%
2025-09-09	13.55	14.15	0.48	3.51%	13.29	14.26	1430722	196819	14.15%
2025-09-08	13.10	13.67	0.47	3.56%	12.83	13.90	1607709	216601	15.90%
2025-09-05	12.23	13.20	0.95	7.76%	12.20	13.30	1564097	200407	15.47%
2025-09-04	12.88	12.25	-0.57	-4.45%	11.81	12.98	1342083	165555	13.28%
2025-09-03	12.00	12.82	0.82	6.83%	11.65	13.52	1774562	225843	17.55%
2025-09-02	12.64	12.00	-0.63	-4.99%	11.89	12.73	1121309	137149	11.09%
2025-09-01	12.03	12.63	0.78	6.58%	11.76	12.82	1489540	183316	14.73%
2025-08-29	12.15	11.85	-0.21	-1.74%	11.66	12.15	715003	84723	7.17%
2025-08-28	11.49	12.06	0.56	4.87%	11.49	12.23	1344028	160925	13.47%
2025-08-27	11.71	11.50	-0.15	-1.29%	11.50	12.10	1014792	119654	10.17%
2025-08-26	11.77	11.65	-0.15	-1.27%	11.53	11.83	617573	72161	6.19%
2025-08-25	12.14	11.80	-0.04	-0.34%	11.66	12.38	1105550	131907	11.08%
2025-08-22	11.38	11.84	0.47	4.13%	11.33	11.86	854827	99887	8.57%
2025-08-21	11.78	11.37	-0.32	-2.74%	11.27	11.83	601914	69056	6.03%
2025-08-20	11.56	11.69	0.02	0.17%	11.30	11.69	694600	79983	6.96%
2025-08-19	11.89	11.67	-0.34	-2.83%	11.61	11.93	787608	92436	7.90%
2025-08-18	11.96	12.01	0.16	1.35%	11.65	12.18	1262905	150421	12.66%
2025-08-15	11.26	11.85	0.92	8.42%	11.17	11.97	1337461	155771	13.41%
2025-08-14	11.50	10.93	-0.40	-3.53%	10.93	11.82	940940	105986	9.43%
2025-08-13	11.10	11.33	0.13	1.16%	11.10	11.57	1037195	117867	10.40%
2025-08-12	10.84	11.20	0.43	3.99%	10.66	11.29	993830	109465	9.96%
2025-08-11	10.60	10.77	0.19	1.80%	10.51	10.88	459019	49369	4.60%
2025-08-08	10.81	10.58	-0.36	-3.29%	10.55	10.98	558381	59638	5.60%
2025-08-07	10.78	10.94	0.23	2.15%	10.69	11.05	937153	102272	9.39%
2025-08-06	10.50	10.71	0.16	1.52%	10.43	10.75	543720	57692	5.45%
2025-08-05	10.45	10.55	0.10	0.96%	10.26	10.64	548508	57367	5.50%
2025-08-04	10.15	10.45	0.23	2.25%	10.12	10.46	418456	43178	4.19%
2025-08-01	10.44	10.22	-0.28	-2.67%	10.17	10.53	591421	60958	5.93%
2025-07-31	10.77	10.50	-0.38	-3.49%	10.42	10.95	854139	91308	8.56%
2025-07-30	10.46	10.88	0.43	4.11%	10.33	11.10	1217399	131725	12.20%
2025-07-29	10.34	10.45	0.03	0.29%	10.32	10.60	549285	57322	5.51%
2025-07-28	10.46	10.42	0.01	0.10%	10.26	10.50	477928	49660	4.79%
2025-07-25	10.18	10.41	0.24	2.36%	10.15	10.48	723686	74577	7.25%
2025-07-24	9.85	10.17	0.32	3.25%	9.84	10.19	642670	64836	6.44%