晶方科技 (603005) - 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
2026-06-22	46.37	46.53	0.82	1.79%	44.25	46.86	991689	453426	15.21%
2026-06-18	45.60	45.71	-0.41	-0.89%	45.00	47.54	751808	344917	11.53%
2026-06-17	43.59	46.12	1.88	4.25%	43.50	46.55	717201	327847	11.00%
2026-06-16	43.91	44.24	0.34	0.77%	43.70	45.54	597501	266515	9.16%
2026-06-15	41.40	43.90	2.88	7.02%	40.98	44.18	644691	276856	9.89%
2026-06-12	45.10	41.02	-3.09	-7.01%	40.94	45.80	873038	374613	13.39%
2026-06-11	44.82	44.11	-0.77	-1.72%	43.00	45.50	762119	336269	11.69%
2026-06-10	45.99	44.88	-1.91	-4.08%	44.46	48.40	962353	446454	14.76%
2026-06-09	45.81	46.79	1.64	3.63%	43.58	47.05	1010918	460754	15.50%
2026-06-08	43.27	45.15	-0.65	-1.42%	43.27	47.83	1072496	493925	16.44%
2026-06-05	44.58	45.80	1.22	2.74%	44.00	48.50	1359897	621341	20.85%
2026-06-04	39.78	44.58	4.05	9.99%	39.35	44.58	1117390	479390	17.13%
2026-06-03	39.00	40.53	1.90	4.92%	39.00	42.38	917894	378754	14.07%
2026-06-02	38.25	38.63	0.90	2.39%	37.44	39.13	734288	281893	11.26%
2026-06-01	40.64	37.73	-3.31	-8.07%	37.61	41.47	1105396	431020	16.95%
2026-05-29	45.03	41.04	-4.56	-10.00%	41.04	45.10	1139620	485388	17.47%
2026-05-28	41.88	45.60	2.59	6.02%	40.99	46.36	1445685	636166	22.17%
2026-05-27	43.11	43.01	-2.09	-4.63%	41.88	46.54	1588987	702559	24.36%
2026-05-26	46.06	45.10	2.05	4.76%	42.49	47.33	2025645	897237	31.06%
2026-05-25	40.19	43.05	3.91	9.99%	39.63	43.05	1070733	451014	16.42%
2026-05-22	36.10	39.14	3.06	8.48%	35.43	39.66	1558009	584105	23.89%
2026-05-21	40.45	36.08	-0.72	-1.96%	36.06	40.45	1876146	713051	28.77%
2026-05-20	33.33	36.80	3.35	10.01%	33.33	36.80	669192	242352	10.26%
2026-05-19	32.60	33.45	0.42	1.27%	31.91	33.53	441856	144722	6.78%
2026-05-18	32.40	33.03	0.21	0.64%	32.32	33.49	429907	141917	6.59%
2026-05-15	33.00	32.94	0.18	0.55%	32.50	34.28	705039	235140	10.81%
2026-05-14	33.83	32.76	-0.90	-2.67%	32.73	34.07	506394	168771	7.76%
2026-05-13	31.91	33.66	1.29	3.99%	31.70	33.80	551918	182312	8.46%
2026-05-12	32.92	32.37	-0.55	-1.67%	32.15	33.10	384877	125412	5.90%
2026-05-11	32.59	32.92	0.85	2.65%	32.35	33.20	639153	209537	9.80%
2026-05-08	32.00	32.07	-0.34	-1.05%	31.39	32.18	371464	118175	5.70%
2026-05-07	31.89	32.41	0.84	2.66%	31.37	32.68	454404	146381	6.97%
2026-05-06	31.80	31.57	0.47	1.51%	31.51	32.50	535463	171414	8.21%
2026-04-30	30.90	31.10	0.45	1.47%	30.27	31.35	367018	113180	5.63%
2026-04-29	30.01	30.65	-0.55	-1.76%	30.01	30.98	367740	112647	5.64%
2026-04-28	31.78	31.20	-0.73	-2.29%	30.92	31.92	357669	112080	5.48%
2026-04-27	31.79	31.93	0.53	1.69%	31.78	32.84	500828	161433	7.68%
2026-04-24	31.49	31.40	-0.29	-0.92%	31.21	32.24	309405	97610	4.74%
2026-04-23	32.03	31.69	-0.34	-1.06%	31.31	32.18	388431	123074	5.96%
2026-04-22	30.76	32.03	1.13	3.66%	30.71	32.20	482694	153030	7.40%
2026-04-21	30.63	30.90	0.09	0.29%	30.15	31.44	355675	109237	5.45%
2026-04-20	31.68	30.81	-0.43	-1.38%	30.43	31.68	547198	169716	8.39%
2026-04-17	30.00	31.24	1.53	5.15%	29.80	31.93	633495	196494	9.71%
2026-04-16	29.75	29.71	0.05	0.17%	29.44	30.00	267690	79449	4.10%
2026-04-15	30.00	29.66	-0.64	-2.11%	29.61	30.44	366102	109530	5.61%
2026-04-14	28.32	30.30	2.22	7.91%	28.32	30.66	657841	193851	10.09%
2026-04-13	27.75	28.08	0.08	0.29%	27.67	28.32	179384	50390	2.75%
2026-04-10	28.21	28.00	0.11	0.39%	27.99	28.63	243250	68664	3.73%
2026-04-09	27.75	27.89	-0.25	-0.89%	27.60	28.12	226101	63006	3.47%
2026-04-08	27.46	28.14	1.39	5.20%	27.21	28.14	349598	96864	5.36%
2026-04-07	26.70	26.75	0.09	0.34%	26.56	27.16	188656	50690	2.89%
2026-04-03	26.19	26.66	0.59	2.26%	25.92	27.20	246471	65288	3.78%
2026-04-02	26.90	26.07	-0.94	-3.48%	25.94	26.96	226002	59600	3.47%
2026-04-01	26.93	27.01	0.65	2.47%	26.76	27.20	180305	48568	2.76%
2026-03-31	26.85	26.36	-0.59	-2.19%	26.32	27.08	169440	45102	2.60%
2026-03-30	26.35	26.95	0.05	0.19%	26.25	27.05	159132	42422	2.44%
2026-03-27	26.40	26.90	0.03	0.11%	26.32	27.28	174023	46722	2.67%
2026-03-26	27.48	26.87	-0.75	-2.72%	26.77	27.58	187398	50798	2.87%
2026-03-25	27.42	27.62	0.41	1.51%	27.42	27.90	241241	66726	3.70%
2026-03-24	27.30	27.21	0.38	1.42%	26.43	27.42	219940	59157	3.37%
2026-03-23	27.55	26.83	-1.29	-4.59%	26.60	27.96	291363	79598	4.47%
2026-03-20	29.38	28.12	-1.01	-3.47%	28.10	29.45	292924	84038	4.49%
2026-03-19	29.64	29.13	-1.07	-3.54%	28.92	29.69	282475	82716	4.33%
2026-03-18	29.59	30.20	0.94	3.21%	29.38	30.25	285781	85292	4.38%
2026-03-17	30.88	29.26	-1.39	-4.54%	29.21	30.95	327658	97983	5.02%
2026-03-16	30.27	30.65	0.37	1.22%	29.52	30.76	308958	93351	4.74%