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
2026-05-29	27.91	26.57	-1.41	-5.04%	26.31	28.60	29369	7962	4.87%
2026-05-28	27.76	27.98	0.21	0.76%	27.30	28.49	23941	6699	3.97%
2026-05-27	28.00	27.77	-0.08	-0.29%	27.58	28.87	26898	7567	4.46%
2026-05-26	29.98	27.85	-1.75	-5.91%	23.88	29.98	37913	10711	6.29%
2026-05-25	28.99	29.60	0.89	3.10%	28.49	30.02	35122	10332	5.83%
2026-05-22	27.88	28.71	0.66	2.35%	27.66	29.07	35045	9936	5.81%
2026-05-21	30.70	28.05	-2.58	-8.42%	27.71	30.96	53032	15554	8.80%
2026-05-20	29.74	30.63	0.75	2.51%	29.01	31.30	47509	14314	7.88%
2026-05-19	29.29	29.88	0.35	1.19%	28.38	29.98	45618	13391	7.57%
2026-05-18	29.19	29.53	-0.23	-0.77%	28.20	30.09	65531	19130	10.87%
2026-05-15	27.20	29.76	2.16	7.83%	27.20	31.13	80970	23909	13.43%
2026-05-14	27.29	27.60	0.27	0.99%	26.54	28.52	38112	10597	6.32%
2026-05-13	26.84	27.33	0.36	1.33%	26.35	27.60	27997	7538	4.64%
2026-05-12	27.65	26.97	-0.93	-3.33%	26.79	27.89	28930	7867	4.80%
2026-05-11	27.38	27.90	0.40	1.45%	27.38	28.48	32143	8963	5.33%
2026-05-08	27.00	27.50	0.35	1.29%	26.80	27.84	29520	8093	4.90%
2026-05-07	26.52	27.15	0.36	1.34%	26.52	27.79	40175	10922	6.66%
2026-05-06	26.99	26.79	-0.31	-1.14%	26.51	27.66	53335	14408	8.85%
2026-04-30	25.35	27.10	1.85	7.33%	25.30	27.16	52618	14012	8.73%
2026-04-29	23.76	25.25	1.41	5.91%	23.55	26.06	45265	11287	7.51%
2026-04-28	23.62	23.84	-0.32	-1.32%	23.42	24.22	26075	6210	4.33%
2026-04-27	22.90	24.16	1.17	5.09%	22.57	24.30	43625	10243	7.24%
2026-04-24	21.37	22.99	1.62	7.58%	21.32	23.80	52301	11895	8.68%
2026-04-23	21.61	21.37	-0.38	-1.75%	21.26	21.95	13869	2990	2.30%
2026-04-22	21.31	21.75	0.44	2.06%	21.19	21.81	18325	3949	3.04%
2026-04-21	21.39	21.31	-0.08	-0.37%	21.06	21.39	10464	2220	1.74%
2026-04-20	21.50	21.39	0.04	0.19%	21.21	21.50	14065	3001	2.33%
2026-04-17	21.28	21.35	0.02	0.09%	21.15	21.52	13472	2872	2.23%
2026-04-16	20.98	21.33	0.38	1.81%	20.84	21.49	12704	2695	2.11%
2026-04-15	21.35	20.95	-0.28	-1.32%	20.92	21.45	13842	2927	2.30%
2026-04-14	21.53	21.23	0.06	0.28%	21.02	21.62	8004	1697	1.33%
2026-04-13	21.15	21.17	0.02	0.09%	20.96	21.39	9725	2057	1.61%
2026-04-10	21.08	21.15	0.12	0.57%	21.08	21.72	11583	2474	1.92%
2026-04-09	21.18	21.03	-0.37	-1.73%	20.86	21.52	14980	3167	2.48%
2026-04-08	20.33	21.40	1.44	7.21%	20.33	21.40	14532	3055	2.41%
2026-04-07	19.80	19.96	0.16	0.81%	19.75	20.38	11382	2287	1.89%
2026-04-03	20.03	19.80	-0.49	-2.41%	19.76	20.33	10530	2101	1.75%
2026-04-02	21.05	20.29	-0.66	-3.15%	20.02	21.05	9535	1954	1.58%
2026-04-01	20.81	20.95	0.57	2.80%	20.61	21.07	8154	1700	1.35%
2026-03-31	21.16	20.38	-0.77	-3.64%	20.38	21.39	9814	2050	1.63%
2026-03-30	20.48	21.15	0.27	1.29%	20.48	21.18	11233	2348	1.86%
2026-03-27	20.37	20.88	0.35	1.70%	20.24	20.99	12707	2632	2.11%
2026-03-26	21.50	20.53	-0.86	-4.02%	20.40	21.54	12609	2635	2.09%
2026-03-25	21.05	21.39	0.39	1.86%	21.05	21.88	12226	2633	2.03%
2026-03-24	20.74	21.00	0.87	4.32%	20.00	21.08	16092	3303	2.67%
2026-03-23	21.86	20.13	-2.08	-9.37%	19.89	21.89	26241	5477	4.35%
2026-03-20	22.93	22.21	-0.87	-3.77%	22.21	23.30	14931	3402	2.48%
2026-03-19	23.70	23.08	-0.65	-2.74%	22.92	23.70	10130	2355	1.68%
2026-03-18	23.26	23.73	0.59	2.55%	23.10	23.87	11397	2668	1.89%
2026-03-17	24.22	23.14	-1.11	-4.58%	23.00	24.48	11066	2606	1.84%
2026-03-16	23.47	24.25	0.67	2.84%	23.32	24.29	13897	3318	2.31%
2026-03-13	23.40	23.58	-0.42	-1.75%	23.40	24.13	8563	2030	1.42%
2026-03-12	24.23	24.00	-0.45	-1.84%	23.87	24.78	15728	3818	2.61%
2026-03-11	24.67	24.45	-0.20	-0.81%	24.37	25.42	20536	5109	3.41%
2026-03-10	23.32	24.65	1.46	6.30%	23.32	24.82	24066	5856	3.99%
2026-03-09	23.33	23.19	-0.27	-1.15%	22.48	23.45	12263	2808	2.03%
2026-03-06	22.93	23.46	0.63	2.76%	22.61	23.55	14500	3367	2.41%
2026-03-05	22.86	22.83	0.57	2.56%	22.42	23.22	11091	2542	1.84%
2026-03-04	22.08	22.26	-0.11	-0.49%	22.08	22.80	9752	2190	1.62%
2026-03-03	23.87	22.37	-1.43	-6.01%	22.37	24.00	16058	3700	2.66%
2026-03-02	24.25	23.80	-0.81	-3.29%	23.54	24.66	14350	3438	2.38%
2026-02-27	24.75	24.61	-0.34	-1.36%	24.50	24.92	12474	3071	2.07%
2026-02-26	24.66	24.95	0.29	1.18%	24.37	25.26	13936	3454	2.31%
2026-02-25	24.56	24.66	0.11	0.45%	24.30	24.70	10560	2591	1.75%
2026-02-24	24.48	24.55	0.07	0.29%	24.00	24.78	14737	3613	2.44%