晶华新材 (603683) - 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
2026-08-06	15.10	15.69	0.45	2.95%	15.05	15.81	284446	43837	9.87%
2026-08-05	14.50	15.24	0.74	5.10%	14.42	15.27	294361	44057	10.21%
2026-08-04	14.28	14.50	0.36	2.55%	14.11	14.55	218678	31458	7.59%
2026-08-03	13.88	14.14	0.13	0.93%	13.82	14.21	206983	29113	7.18%
2026-07-31	13.69	14.01	0.67	5.02%	13.66	14.35	406594	57121	14.11%
2026-07-30	14.01	13.34	-0.85	-5.99%	13.31	14.18	342759	46962	11.89%
2026-07-29	14.60	14.19	-0.63	-4.25%	13.93	14.60	414254	58835	14.37%
2026-07-28	15.41	14.82	-0.92	-5.84%	14.80	16.00	450877	69229	15.64%
2026-07-27	15.55	15.74	-0.06	-0.38%	14.67	15.89	438467	67485	15.21%
2026-07-24	15.38	15.80	-0.08	-0.50%	15.32	16.80	539163	86248	18.70%
2026-07-23	15.82	15.88	-0.89	-5.31%	15.09	16.35	826210	127827	28.66%
2026-07-22	16.77	16.77	-1.86	-9.98%	16.77	17.83	477033	80012	16.55%
2026-07-21	18.63	18.63	-2.07	-10.00%	18.63	18.63	10625	1979	0.37%
2026-07-20	20.70	20.70	-2.30	-10.00%	20.70	20.70	6520	1349	0.23%
2026-07-17	23.00	23.00	-2.56	-10.02%	23.00	23.00	6650	1529	0.23%
2026-07-16	28.22	25.56	-2.84	-10.00%	25.56	28.59	118176	32471	4.10%
2026-07-15	27.34	28.40	1.22	4.49%	26.82	28.40	160266	43943	5.56%
2026-07-14	28.47	27.18	-1.32	-4.63%	26.00	28.47	140557	37784	4.88%
2026-07-13	30.48	28.50	-2.00	-6.56%	28.16	30.48	87857	25558	3.05%
2026-07-10	30.50	30.50	-0.08	-0.26%	29.60	30.72	115670	34928	4.01%
2026-07-09	29.77	30.58	0.81	2.72%	28.40	30.95	183976	54958	6.38%
2026-07-08	29.15	29.77	0.62	2.13%	28.55	30.50	174375	51719	6.05%
2026-07-07	29.00	29.15	0.05	0.17%	28.56	29.42	117481	34041	4.08%
2026-07-06	30.18	29.20	-0.98	-3.25%	28.09	30.49	170874	49423	5.93%
2026-07-03	28.80	30.18	1.37	4.76%	28.21	30.51	188415	55688	6.54%
2026-07-02	29.17	28.81	-0.36	-1.23%	28.50	29.55	95354	27621	3.31%
2026-07-01	31.00	29.17	-1.65	-5.35%	29.00	31.39	143286	42549	4.97%
2026-06-30	28.47	30.82	2.31	8.10%	27.80	31.36	178218	52910	6.18%
2026-06-29	30.53	28.51	-2.02	-6.62%	28.51	31.00	102879	30379	3.57%
2026-06-26	31.38	30.53	-0.87	-2.77%	29.93	31.60	115174	35380	4.00%
2026-06-25	32.16	31.40	-0.76	-2.36%	31.40	32.50	98605	31348	3.42%
2026-06-24	32.65	32.16	-0.54	-1.65%	31.52	33.25	117452	37820	4.08%
2026-06-23	32.00	32.70	0.64	2.00%	31.75	33.80	136905	44939	4.75%
2026-06-22	33.00	32.06	-0.74	-2.26%	31.01	33.10	139186	44206	4.83%
2026-06-18	31.86	32.80	0.94	2.95%	31.59	33.13	120881	39386	4.19%
2026-06-17	32.88	31.86	-0.61	-1.88%	31.51	32.89	127889	40837	4.44%
2026-06-16	31.36	32.47	1.18	3.77%	31.36	32.70	154277	49535	5.35%
2026-06-15	30.45	31.29	1.12	3.71%	30.40	31.54	157042	48530	5.45%
2026-06-12	30.20	30.17	0.07	0.23%	29.95	31.20	131032	39834	4.55%
2026-06-11	31.77	30.10	-1.71	-5.38%	29.99	32.14	157984	48719	5.48%
2026-06-10	31.66	31.81	0.08	0.25%	31.38	32.41	146529	46610	5.08%
2026-06-09	33.15	31.73	-1.09	-3.32%	31.10	33.15	232005	73531	8.05%
2026-06-08	33.84	32.82	-1.04	-3.07%	32.31	34.58	240961	80430	8.36%
2026-06-05	31.31	33.86	2.54	8.11%	30.76	34.45	325134	107239	11.28%
2026-06-04	30.95	31.32	0.50	1.62%	30.30	31.50	211601	65387	7.34%
2026-06-03	29.50	30.82	1.08	3.63%	29.50	31.20	247824	75210	8.60%
2026-06-02	29.95	29.74	0.24	0.81%	29.20	30.02	160999	47504	5.59%
2026-06-01	27.37	29.50	2.10	7.66%	27.00	30.00	225383	65593	7.82%
2026-05-29	28.30	27.40	-0.86	-3.04%	27.06	28.55	114717	31827	3.98%
2026-05-28	27.73	28.26	0.54	1.95%	27.30	28.78	141583	39791	4.91%
2026-05-27	27.85	27.72	0.00	0.00%	27.42	28.20	85750	23812	2.98%
2026-05-26	27.50	27.72	0.22	0.80%	27.34	28.24	103138	28648	3.58%
2026-05-25	27.20	27.50	0.30	1.10%	26.81	27.57	85805	23431	2.98%
2026-05-22	27.70	27.20	-0.55	-1.98%	26.79	27.77	104395	28403	3.62%
2026-05-21	28.05	27.75	-0.28	-1.00%	27.43	28.46	128244	35892	4.45%
2026-05-20	27.93	28.03	0.04	0.14%	27.70	28.25	65371	18261	2.27%
2026-05-19	27.60	27.99	0.39	1.41%	27.40	28.30	73849	20563	2.56%
2026-05-18	28.13	27.60	-0.68	-2.40%	27.30	28.46	104094	28888	3.61%
2026-05-15	27.80	28.28	0.30	1.07%	27.71	28.73	100805	28500	3.50%
2026-05-14	28.30	27.98	-0.42	-1.48%	27.58	28.38	93623	26182	3.25%
2026-05-13	28.57	28.40	-0.17	-0.60%	28.00	29.10	153693	43750	5.33%
2026-05-12	28.23	28.57	0.34	1.20%	27.62	28.62	119041	33642	4.13%
2026-05-11	28.99	28.23	-0.73	-2.52%	27.55	29.20	156211	43830	5.42%
2026-05-08	29.74	28.96	-0.79	-2.66%	28.65	30.04	152707	44654	5.30%
2026-05-07	29.98	29.75	0.11	0.37%	28.90	30.35	116202	34368	4.03%
2026-05-06	29.19	29.64	0.77	2.67%	29.03	30.20	140664	41691	4.88%
2026-04-30	28.48	28.87	0.39	1.37%	28.15	29.10	132977	38304	4.61%
2026-04-29	27.86	28.48	0.62	2.23%	27.60	29.05	126139	35961	4.38%