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
2026-06-09	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%
2026-04-28	27.90	27.86	-0.04	-0.14%	27.10	28.19	95144	26447	3.30%
2026-04-27	28.04	27.90	-0.40	-1.41%	27.56	28.29	101412	28209	3.52%
2026-04-24	28.90	28.30	-0.47	-1.63%	27.62	29.30	147820	41868	5.13%
2026-04-23	28.75	28.77	0.18	0.63%	28.35	29.06	175311	50332	6.08%
2026-04-22	28.20	28.59	0.59	2.11%	27.85	28.74	128252	36392	4.45%
2026-04-21	28.66	28.00	-0.66	-2.30%	27.69	28.74	101551	28526	3.52%
2026-04-20	28.90	28.66	-0.34	-1.17%	28.31	29.16	149024	42778	5.17%
2026-04-17	28.78	29.00	0.34	1.19%	28.48	29.15	132587	38158	4.60%
2026-04-16	28.13	28.66	0.47	1.67%	28.08	28.98	152528	43343	5.29%
2026-04-15	28.65	28.19	-0.03	-0.11%	27.40	29.18	162897	46008	5.65%
2026-04-14	27.46	28.22	0.76	2.77%	27.15	28.27	173424	48194	6.02%
2026-04-13	27.09	27.46	0.37	1.37%	27.00	28.26	158062	43777	5.49%
2026-04-10	26.80	27.09	0.29	1.08%	26.76	27.30	113272	30593	3.93%
2026-04-09	26.50	26.80	0.28	1.06%	26.03	27.12	107154	28605	3.72%
2026-04-08	26.50	26.52	0.27	1.03%	26.05	26.88	135818	35948	4.71%
2026-04-07	26.62	26.25	-0.35	-1.32%	25.95	26.80	110616	29038	3.84%
2026-04-03	26.50	26.60	0.10	0.38%	26.01	26.85	103263	27222	3.58%
2026-04-02	26.75	26.50	-0.25	-0.93%	25.97	27.30	123244	32716	4.28%
2026-04-01	26.65	26.75	0.36	1.36%	26.31	27.20	79531	21254	2.76%
2026-03-31	27.30	26.39	-0.91	-3.33%	26.24	27.31	99369	26481	3.45%
2026-03-30	27.85	27.30	-0.68	-2.43%	27.00	28.16	99192	26999	3.44%
2026-03-27	27.21	27.98	0.33	1.19%	26.90	28.41	119802	33372	4.16%
2026-03-26	28.22	27.65	-0.34	-1.21%	27.20	28.32	106141	29403	3.68%
2026-03-25	27.53	27.99	0.49	1.78%	27.01	28.30	171071	47334	5.94%
2026-03-24	27.30	27.50	0.65	2.42%	26.80	28.07	137282	37690	4.76%
2026-03-23	27.75	26.85	-0.90	-3.24%	26.36	27.99	113916	31025	3.95%
2026-03-20	27.53	27.75	-0.05	-0.18%	27.42	28.40	114717	31937	3.99%
2026-03-19	27.39	27.80	0.27	0.98%	27.30	28.25	144888	40176	5.04%
2026-03-18	26.57	27.53	0.98	3.69%	25.91	27.68	128249	34335	4.46%
2026-03-17	27.90	26.55	-1.35	-4.84%	26.25	27.90	125120	33567	4.35%
2026-03-16	27.70	27.90	0.27	0.98%	27.04	28.14	149557	41145	5.21%
2026-03-13	26.10	27.63	1.15	4.34%	26.10	28.99	269549	75261	9.38%
2026-03-12	27.45	26.48	-0.80	-2.93%	26.07	27.45	101596	26934	3.54%
2026-03-11	27.53	27.28	0.20	0.74%	26.58	27.63	127767	34518	4.45%
2026-03-10	25.50	27.08	1.53	5.99%	25.30	27.18	219765	58062	7.65%
2026-03-09	24.57	25.55	0.54	2.16%	23.33	25.84	271328	66196	9.44%
2026-03-06	23.64	25.01	1.37	5.80%	23.50	26.00	325672	82206	11.34%
2026-03-05	23.54	23.64	0.14	0.60%	23.35	24.28	132712	31611	4.62%
2026-03-04	23.39	23.50	0.10	0.43%	22.88	23.79	65742	15369	2.29%
2026-03-03	24.00	23.40	-0.70	-2.90%	23.35	24.23	75446	17865	2.63%
2026-03-02	24.49	24.10	-0.64	-2.59%	23.89	24.55	68874	16641	2.40%