晶晨股份 (688099) - 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
2026-05-06	108.87	108.80	3.00	2.84%	106.00	113.84	295065	325413	7.01%
2026-04-30	104.00	105.80	3.95	3.88%	103.00	106.59	272204	285968	6.46%
2026-04-29	94.00	101.85	5.82	6.06%	93.01	104.08	320983	321421	7.62%
2026-04-28	95.42	96.03	0.14	0.15%	93.88	96.78	202320	192286	4.80%
2026-04-27	91.44	95.89	4.79	5.26%	91.22	99.62	366466	350160	8.70%
2026-04-24	86.80	91.10	4.92	5.71%	85.74	92.00	207483	185161	4.93%
2026-04-23	88.00	86.18	-2.59	-2.92%	85.25	88.87	106092	92102	2.52%
2026-04-22	85.44	88.77	2.73	3.17%	85.10	88.91	138588	120557	3.29%
2026-04-21	85.10	86.04	0.04	0.05%	83.31	87.26	139198	118730	3.31%
2026-04-20	82.91	86.00	2.70	3.24%	81.94	86.25	151613	127928	3.60%
2026-04-17	80.90	83.30	2.13	2.62%	80.22	84.18	152018	125883	3.61%
2026-04-16	81.53	81.17	0.00	0.00%	80.50	82.28	101627	82538	2.41%
2026-04-15	83.72	81.17	-2.04	-2.45%	80.80	84.20	90256	74472	2.14%
2026-04-14	84.49	83.21	-0.17	-0.20%	82.55	84.58	100213	83728	2.38%
2026-04-13	81.60	83.38	1.20	1.46%	81.01	85.35	107618	89763	2.56%
2026-04-10	84.00	82.18	1.64	2.04%	82.06	85.00	91796	76895	2.18%
2026-04-09	81.55	80.54	-1.91	-2.32%	80.50	82.09	69664	56522	1.65%
2026-04-08	78.32	82.45	6.45	8.49%	78.00	82.50	118712	95618	2.82%
2026-04-07	76.49	76.00	0.24	0.32%	75.78	77.20	52591	40160	1.25%
2026-04-03	76.81	75.76	-0.92	-1.20%	75.70	78.43	66706	51210	1.58%
2026-04-02	79.01	76.68	-2.70	-3.40%	75.78	79.01	106652	81869	2.53%
2026-04-01	81.02	79.38	0.18	0.23%	78.80	81.30	81392	64681	1.93%
2026-03-31	81.99	79.20	-2.11	-2.60%	79.20	82.87	84546	68391	2.01%
2026-03-30	80.28	81.31	-0.89	-1.08%	79.77	82.22	66420	53778	1.58%
2026-03-27	77.51	82.20	2.84	3.58%	77.22	83.22	107520	87452	2.55%
2026-03-26	81.96	79.36	-2.63	-3.21%	78.92	82.10	65261	52321	1.55%
2026-03-25	80.92	81.99	1.49	1.85%	80.92	83.18	96575	79209	2.29%
2026-03-24	82.89	80.50	-1.00	-1.23%	78.43	82.89	109784	88073	2.61%
2026-03-23	83.00	81.50	-3.53	-4.15%	80.35	83.96	125614	103440	2.98%
2026-03-20	88.98	85.03	-3.15	-3.57%	85.03	89.18	102831	89341	2.44%
2026-03-19	90.00	88.18	-3.78	-4.11%	87.07	90.13	139225	123297	3.31%
2026-03-18	90.77	91.96	1.79	1.99%	89.78	92.05	92181	84026	2.19%
2026-03-17	93.41	90.17	-2.54	-2.74%	90.12	93.90	108615	99632	2.58%
2026-03-16	90.00	92.71	1.63	1.79%	89.24	93.28	132523	121539	3.15%
2026-03-13	88.50	91.08	1.51	1.69%	88.05	92.61	152427	138667	3.62%
2026-03-12	88.99	89.57	2.12	2.42%	88.99	93.20	155842	141526	3.70%
2026-03-11	90.09	87.45	-2.24	-2.50%	87.11	90.28	93002	82110	2.21%
2026-03-10	90.10	89.69	1.19	1.34%	88.91	91.74	90289	81347	2.14%
2026-03-09	88.77	88.50	-2.52	-2.77%	85.50	89.20	107015	93324	2.54%
2026-03-06	86.50	91.02	3.35	3.82%	86.50	92.11	113886	102428	2.70%
2026-03-05	88.57	87.67	1.62	1.88%	86.84	90.36	102871	90942	2.44%
2026-03-04	86.00	86.05	-0.51	-0.59%	85.32	88.38	89125	77245	2.12%
2026-03-03	92.07	86.56	-5.50	-5.97%	86.12	92.87	127555	113258	3.03%
2026-03-02	93.37	92.06	-2.94	-3.09%	91.25	94.13	108655	100325	2.58%
2026-02-27	96.06	95.00	-2.17	-2.23%	94.35	96.32	88004	83639	2.09%
2026-02-26	95.49	97.17	1.73	1.81%	93.80	98.26	132589	127599	3.15%
2026-02-25	96.02	95.44	-0.58	-0.60%	94.89	96.79	104547	100066	2.48%
2026-02-24	95.08	96.02	1.74	1.85%	91.55	97.20	176547	167247	4.19%
2026-02-13	93.84	94.28	0.73	0.78%	92.30	97.16	223904	213274	5.32%
2026-02-12	85.01	93.55	12.73	15.75%	85.00	94.58	340288	312345	8.08%
2026-02-11	81.69	80.82	-0.68	-0.83%	80.73	81.87	56868	46123	1.35%
2026-02-10	82.13	81.50	-0.23	-0.28%	81.45	82.66	56104	45985	1.33%
2026-02-09	82.48	81.73	0.67	0.83%	81.30	82.69	74055	60646	1.76%
2026-02-06	81.01	81.06	-0.80	-0.98%	79.90	82.43	71451	58199	1.70%
2026-02-05	81.79	81.86	-0.76	-0.92%	81.06	83.08	72211	59114	1.71%
2026-02-04	83.87	82.62	-1.36	-1.62%	81.48	83.87	99121	81583	2.35%
2026-02-03	84.70	83.98	0.18	0.21%	83.61	85.78	100306	84678	2.38%
2026-02-02	86.90	83.80	-3.79	-4.33%	83.56	86.93	116995	98921	2.78%
2026-01-30	87.80	87.59	-0.82	-0.93%	84.77	88.97	113492	98691	2.69%
2026-01-29	93.90	88.41	-4.83	-5.18%	88.24	94.79	134037	121781	3.18%
2026-01-28	89.10	93.24	3.65	4.07%	89.10	96.60	199215	186287	4.73%
2026-01-27	87.30	89.59	2.29	2.62%	85.21	89.92	109875	96795	2.61%