晶合集成 (688249) - 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	34.59	35.67	1.37	3.99%	34.32	36.09	153646	54380	0.77%
2026-09-15	33.90	34.30	0.09	0.26%	33.90	35.30	130488	45298	0.65%
2026-09-14	34.31	34.21	-0.78	-2.23%	33.99	35.01	115464	39730	0.58%
2026-09-11	34.71	34.99	-0.51	-1.44%	33.60	35.00	199112	68275	0.99%
2026-09-10	35.35	35.50	0.00	0.00%	34.88	35.85	89080	31583	0.44%
2026-09-09	35.81	35.50	-0.10	-0.28%	35.13	36.06	124101	44204	0.62%
2026-09-08	35.80	35.60	-0.38	-1.06%	35.47	36.55	153188	55188	0.76%
2026-09-07	35.50	35.98	0.91	2.59%	35.00	36.25	151762	54306	0.76%
2026-09-04	36.50	35.07	-1.27	-3.49%	34.69	37.13	186169	66700	0.93%
2026-09-03	36.68	36.34	0.32	0.89%	35.60	36.73	151954	54902	0.76%
2026-09-02	36.55	36.02	-1.23	-3.30%	35.73	36.85	175148	63332	0.87%
2026-09-01	38.70	37.25	-1.52	-3.92%	37.12	38.94	171874	64639	0.86%
2026-08-31	37.93	38.77	-0.33	-0.84%	37.22	38.96	261979	99412	1.30%
2026-08-28	40.67	39.10	-1.93	-4.70%	39.09	40.88	220662	87723	1.10%
2026-08-27	38.31	41.03	2.73	7.13%	37.85	41.37	322576	128734	1.61%
2026-08-26	37.60	38.30	0.93	2.49%	37.40	39.18	170354	65135	0.85%
2026-08-25	37.50	37.37	-1.09	-2.83%	35.98	37.96	216618	80437	1.08%
2026-08-24	39.51	38.46	-0.66	-1.69%	37.28	39.60	214269	81608	1.07%
2026-08-21	39.27	39.12	-0.27	-0.69%	38.74	40.28	146442	57582	0.73%
2026-08-20	40.68	39.39	-0.36	-0.91%	39.08	40.68	155478	61873	0.77%
2026-08-19	42.80	39.75	-4.11	-9.37%	39.51	42.80	267762	109749	1.33%
2026-08-18	43.59	43.86	0.26	0.60%	42.40	44.51	299374	130218	1.49%
2026-08-17	40.26	43.60	3.51	8.76%	40.00	43.68	375964	160122	1.87%
2026-08-14	40.60	40.09	0.50	1.26%	39.29	40.60	162428	64769	0.81%
2026-08-13	40.90	39.59	-0.62	-1.54%	39.50	41.78	203483	83147	1.01%
2026-08-12	40.49	40.21	0.51	1.28%	39.53	40.66	135608	54492	0.68%
2026-08-11	39.88	39.70	-0.48	-1.19%	39.12	40.98	144687	57934	0.72%
2026-08-10	40.96	40.18	-0.77	-1.88%	39.39	41.18	181365	72711	0.90%
2026-08-07	39.69	40.95	1.26	3.17%	39.45	41.27	235875	95716	1.17%
2026-08-06	38.60	39.69	0.49	1.25%	38.07	40.50	211123	83469	1.05%
2026-08-05	36.99	39.20	2.58	7.05%	36.98	39.65	371605	143895	1.85%
2026-08-04	35.00	36.62	2.03	5.87%	34.60	36.84	255449	91734	1.27%
2026-08-03	36.46	34.59	-2.66	-7.14%	34.20	36.98	313156	109848	1.56%
2026-07-31	39.00	37.25	1.33	3.70%	37.18	39.52	359368	138370	1.79%
2026-07-30	39.48	35.92	-3.77	-9.50%	35.88	39.65	445014	165167	2.22%
2026-07-29	41.19	39.69	-1.30	-3.17%	37.80	41.50	420803	165034	2.10%
2026-07-28	43.00	40.99	-3.39	-7.64%	40.50	44.65	385591	162917	1.92%
2026-07-27	46.01	44.38	-2.41	-5.15%	43.08	46.26	442165	195699	2.20%
2026-07-24	44.66	46.79	1.37	3.02%	44.12	47.46	290388	133871	1.45%
2026-07-23	48.88	45.42	-3.08	-6.35%	44.61	49.19	343021	157508	1.71%
2026-07-22	48.70	48.50	-1.30	-2.61%	47.60	50.30	452557	220589	2.25%
2026-07-21	44.29	49.80	6.40	14.75%	40.40	50.09	686193	311766	3.42%
2026-07-20	46.99	43.40	-1.70	-3.77%	41.89	47.00	526405	230807	2.62%
2026-07-17	48.12	45.10	-3.62	-7.43%	45.00	50.29	445185	211839	2.22%
2026-07-16	49.00	48.72	-1.62	-3.22%	47.13	52.00	375822	187086	1.87%
2026-07-15	52.10	50.34	-0.96	-1.87%	48.90	53.80	407563	209427	2.03%
2026-07-14	51.03	51.30	0.21	0.41%	48.50	51.85	488196	245921	2.43%
2026-07-13	53.55	51.09	-3.03	-5.60%	50.57	55.46	636563	334738	3.17%
2026-07-10	65.21	54.12	-11.09	-17.01%	53.96	65.21	1089386	638549	5.43%
2026-07-09	61.75	65.21	6.70	11.45%	58.43	65.31	721844	450121	3.60%
2026-07-08	60.55	58.51	-1.59	-2.65%	55.18	61.77	520284	303088	2.59%
2026-07-07	59.51	60.10	-1.38	-2.24%	58.56	62.92	467375	284078	2.33%
2026-07-06	62.30	61.48	0.38	0.62%	54.89	63.30	868245	514432	4.32%
2026-07-03	62.00	61.10	0.67	1.11%	61.00	65.99	796690	504467	3.97%
2026-07-02	59.24	60.43	-0.85	-1.39%	57.50	66.56	824684	514862	4.11%
2026-07-01	59.28	61.28	2.25	3.81%	57.00	67.33	773861	474052	3.85%
2026-06-30	59.94	59.03	-0.23	-0.39%	58.23	60.29	408922	241871	2.04%
2026-06-29	58.00	59.26	1.15	1.98%	54.30	60.39	597026	346167	2.97%
2026-06-26	56.98	58.11	-0.10	-0.17%	55.46	61.03	609695	353223	3.04%
2026-06-25	57.27	58.21	1.01	1.77%	55.62	58.95	487153	279817	2.43%
2026-06-24	54.00	57.20	1.82	3.29%	53.50	59.98	590032	339079	2.94%
2026-06-23	51.80	55.38	2.58	4.89%	51.51	58.00	633854	349375	3.16%
2026-06-22	50.86	52.80	2.84	5.68%	49.00	53.35	545025	280593	2.71%
2026-06-18	46.33	49.96	3.53	7.60%	45.72	51.86	637190	311964	3.17%
2026-06-17	41.93	46.43	4.33	10.29%	41.30	46.80	567102	250499	2.82%
2026-06-16	42.75	42.10	-0.65	-1.52%	41.03	42.79	364898	152817	1.82%
2026-06-15	41.64	42.75	2.25	5.56%	40.65	43.48	458059	193088	2.28%
2026-06-12	39.40	40.50	2.59	6.83%	39.16	44.13	770179	322706	3.84%
2026-06-11	38.25	37.91	-0.50	-1.30%	37.12	39.36	329815	125384	1.64%
2026-06-10	39.01	38.41	-1.13	-2.86%	37.44	39.50	293810	112641	1.46%
2026-06-09	39.32	39.54	1.45	3.81%	38.50	39.99	238346	93641	1.19%