晶华微 (688130) - 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
2026-09-16	22.35	24.85	2.56	11.48%	22.02	24.88	31619	7545	5.24%
2026-09-15	22.13	22.29	0.15	0.68%	21.83	22.50	12572	2796	2.09%
2026-09-14	21.42	22.14	0.53	2.45%	21.32	22.44	12548	2760	2.08%
2026-09-11	22.00	21.61	-0.61	-2.75%	21.06	22.18	13354	2879	2.22%
2026-09-10	22.22	22.22	-0.24	-1.07%	22.01	22.51	14066	3128	2.33%
2026-09-09	22.84	22.46	-0.28	-1.23%	22.26	23.22	16840	3810	2.79%
2026-09-08	22.92	22.74	-0.41	-1.77%	22.65	23.22	12643	2897	2.10%
2026-09-07	22.98	23.15	0.17	0.74%	22.88	23.41	12137	2814	2.01%
2026-09-04	23.50	22.98	-0.44	-1.88%	22.73	24.15	15768	3714	2.62%
2026-09-03	23.76	23.42	-0.03	-0.13%	23.23	23.86	13761	3243	2.28%
2026-09-02	23.89	23.45	-0.53	-2.21%	23.33	23.90	14364	3374	2.38%
2026-09-01	24.28	23.98	-0.62	-2.52%	23.80	24.54	19241	4631	3.19%
2026-08-31	23.21	24.60	0.87	3.67%	23.20	24.63	20991	5041	3.48%
2026-08-28	23.73	23.73	-0.12	-0.50%	23.63	24.48	14641	3512	2.43%
2026-08-27	23.00	23.85	0.71	3.07%	23.00	24.03	15751	3720	2.61%
2026-08-26	23.62	23.14	-0.39	-1.66%	22.92	23.70	14348	3339	2.38%
2026-08-25	23.58	23.53	0.07	0.30%	22.69	23.80	18027	4210	2.99%
2026-08-24	24.05	23.46	-0.69	-2.86%	23.06	24.22	16138	3808	2.68%
2026-08-21	24.01	24.15	-0.12	-0.49%	23.53	24.28	16301	3908	2.70%
2026-08-20	24.46	24.27	0.21	0.87%	23.83	24.78	18407	4476	3.05%
2026-08-19	24.73	24.06	-1.26	-4.98%	23.80	25.35	32377	7908	5.37%
2026-08-18	25.47	25.32	-0.35	-1.36%	25.02	26.21	23881	6086	3.96%
2026-08-17	24.87	25.67	0.98	3.97%	24.01	25.69	34725	8772	5.76%
2026-08-14	24.24	24.69	0.59	2.45%	23.93	24.84	29670	7235	4.92%
2026-08-13	25.00	24.10	-0.79	-3.17%	24.10	25.29	34048	8489	5.65%
2026-08-12	24.96	24.89	0.15	0.61%	24.66	25.58	40895	10237	6.78%
2026-08-11	26.15	24.74	-1.02	-3.96%	24.64	26.78	75123	18955	12.46%
2026-08-10	23.21	25.76	3.81	17.36%	23.21	26.34	88396	21910	14.66%
2026-08-07	20.80	21.95	1.17	5.63%	20.21	22.22	28268	5982	4.69%
2026-08-06	20.13	20.78	0.58	2.87%	19.87	20.98	24709	5081	4.10%
2026-08-05	19.51	20.20	0.65	3.32%	19.50	20.36	22699	4543	3.77%
2026-08-04	18.93	19.55	0.89	4.77%	18.70	19.66	23634	4563	3.92%
2026-08-03	18.38	18.66	0.25	1.36%	18.26	18.67	15691	2893	2.60%
2026-07-31	18.60	18.41	0.39	2.16%	18.41	19.20	24730	4646	4.10%
2026-07-30	18.23	18.02	-0.54	-2.91%	17.62	18.48	16360	2955	2.71%
2026-07-29	18.10	18.56	0.45	2.48%	17.88	18.80	24725	4531	4.10%
2026-07-28	17.95	18.11	-0.19	-1.04%	17.84	18.80	21024	3863	3.49%
2026-07-27	17.80	18.30	0.71	4.04%	17.28	18.63	22426	4057	3.72%
2026-07-24	17.31	17.59	-0.02	-0.11%	17.27	17.99	21963	3886	3.64%
2026-07-23	17.81	17.61	-0.21	-1.18%	17.15	18.18	21972	3863	3.64%
2026-07-22	17.83	17.82	-0.63	-3.41%	17.73	18.81	35265	6383	5.85%
2026-07-21	17.41	18.45	1.25	7.27%	15.90	18.45	50053	8701	8.30%
2026-07-20	19.86	17.20	-2.05	-10.65%	16.71	19.86	52971	9615	8.79%
2026-07-17	22.40	19.25	-3.20	-14.25%	19.20	22.51	53240	10942	8.83%
2026-07-16	24.10	22.45	-2.37	-9.55%	22.01	25.08	45022	10622	7.47%
2026-07-15	25.41	24.82	-0.87	-3.39%	24.00	26.14	41571	10333	6.90%
2026-07-14	26.12	25.69	-0.88	-3.31%	24.13	27.20	47271	12097	7.84%
2026-07-13	26.90	26.57	-0.91	-3.31%	26.22	28.87	57812	15937	9.59%
2026-07-10	29.81	27.48	-2.38	-7.97%	27.45	30.15	74734	21684	12.40%
2026-07-09	28.68	29.86	0.90	3.11%	27.65	29.88	75427	21854	12.51%
2026-07-08	28.80	28.96	-0.39	-1.33%	26.66	29.58	69427	19777	11.52%
2026-07-07	27.88	29.35	1.02	3.60%	27.48	29.57	69704	19881	11.56%
2026-07-06	27.07	28.33	1.23	4.54%	26.01	29.76	60508	16937	10.04%
2026-07-03	28.76	27.10	-1.94	-6.68%	26.97	28.90	46175	12807	7.66%
2026-07-02	28.66	29.04	0.24	0.83%	27.70	31.15	54315	16038	9.01%
2026-07-01	28.00	28.80	0.68	2.42%	27.52	30.25	49271	14412	8.17%
2026-06-30	26.35	28.12	2.22	8.57%	25.72	28.17	42716	11720	7.09%
2026-06-29	26.65	25.90	-0.75	-2.81%	24.40	27.15	34649	8857	5.75%
2026-06-26	27.08	26.65	-0.59	-2.17%	25.93	27.31	23786	6340	3.95%
2026-06-25	27.35	27.24	0.10	0.37%	26.65	28.13	36361	9937	6.03%
2026-06-24	26.78	27.14	-0.39	-1.42%	26.22	27.53	27865	7504	4.62%
2026-06-23	26.00	27.53	1.67	6.46%	25.21	28.58	49434	13489	8.20%
2026-06-22	27.70	25.86	-1.84	-6.64%	25.06	27.98	62587	16256	10.38%
2026-06-18	27.00	27.70	0.33	1.21%	26.80	27.90	25292	6962	4.20%
2026-06-17	26.52	27.37	0.72	2.70%	26.17	27.45	30627	8237	5.08%
2026-06-16	25.77	26.65	0.88	3.41%	25.33	26.90	27497	7188	4.56%
2026-06-15	24.62	25.77	1.32	5.40%	24.34	26.16	25795	6532	4.28%
2026-06-12	25.44	24.45	-0.82	-3.24%	24.27	26.42	30014	7590	4.98%
2026-06-11	23.84	25.27	0.78	3.18%	23.83	25.53	27679	6876	4.59%
2026-06-10	24.00	24.49	0.38	1.58%	23.66	25.26	29112	7104	4.83%
2026-06-09	23.67	24.11	1.11	4.83%	22.80	24.29	22557	5348	3.74%
2026-06-08	22.60	23.00	-1.35	-5.54%	22.49	23.93	23063	5357	3.83%