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
2026-06-16	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%
2026-06-08	38.28	38.09	-2.35	-5.81%	37.68	40.60	388007	151244	1.93%
2026-06-05	41.60	40.44	-1.79	-4.24%	39.98	41.66	378822	154622	1.89%
2026-06-04	40.50	42.23	1.07	2.60%	40.24	43.86	356621	151119	1.78%
2026-06-03	42.04	41.16	-0.94	-2.23%	40.60	43.08	460278	193244	2.29%
2026-06-02	42.20	42.10	-0.33	-0.78%	40.90	43.19	380406	160227	1.89%
2026-06-01	44.74	42.43	-3.13	-6.87%	42.05	45.08	579514	250596	2.89%
2026-05-29	46.85	45.56	-1.97	-4.14%	44.67	48.65	686261	316468	3.42%
2026-05-28	42.14	47.53	4.53	10.53%	42.09	48.99	915096	428301	4.56%
2026-05-27	42.20	43.00	1.38	3.32%	41.99	44.73	644422	281590	3.21%
2026-05-26	42.80	41.62	-1.29	-3.01%	40.42	42.80	506944	209665	2.53%
2026-05-25	39.12	42.91	3.91	10.03%	39.03	44.35	752535	315365	3.75%
2026-05-22	39.89	39.00	0.02	0.05%	38.39	40.06	551635	215754	2.75%
2026-05-21	42.11	38.98	-3.90	-9.10%	38.84	42.39	860130	351138	4.28%
2026-05-20	40.77	42.88	1.86	4.53%	40.19	43.02	956869	401256	4.77%
2026-05-19	39.87	41.02	0.12	0.29%	37.89	41.27	606272	239503	3.02%
2026-05-18	40.00	40.90	1.68	4.28%	39.26	42.50	821527	335701	4.09%
2026-05-15	39.70	39.22	0.12	0.31%	38.78	41.25	787465	313381	3.92%
2026-05-14	37.50	39.10	2.31	6.28%	37.50	40.94	990458	386576	4.93%
2026-05-13	35.28	36.79	1.04	2.91%	34.56	37.15	538479	193553	2.68%
2026-05-12	35.93	35.75	-0.30	-0.83%	35.30	36.98	447676	161010	2.23%
2026-05-11	34.00	36.05	2.77	8.32%	33.93	36.89	743219	265270	3.70%
2026-05-08	33.60	33.28	-0.78	-2.29%	32.96	34.10	377946	126772	1.88%
2026-05-07	33.51	34.06	0.75	2.25%	32.68	34.48	512311	171944	2.55%
2026-05-06	34.00	33.31	-0.49	-1.45%	33.06	34.99	715438	243181	3.56%
2026-04-30	31.92	33.80	2.19	6.93%	31.51	34.04	547471	179734	4.61%
2026-04-29	31.34	31.61	0.20	0.64%	30.64	32.28	322968	101867	2.72%
2026-04-28	31.83	31.41	-0.59	-1.84%	30.65	31.85	382158	118984	3.22%
2026-04-27	29.95	32.00	2.35	7.93%	29.80	32.61	569489	178568	4.79%
2026-04-24	28.85	29.65	-0.49	-1.63%	28.35	31.00	541743	159574	4.56%
2026-04-23	31.05	30.14	-1.03	-3.30%	29.81	31.27	302594	91872	2.55%
2026-04-22	29.98	31.17	1.06	3.52%	29.77	31.58	329734	101495	2.78%
2026-04-21	30.27	30.11	-0.16	-0.53%	29.42	30.38	236216	70638	1.99%
2026-04-20	30.18	30.27	0.44	1.48%	29.75	30.68	268480	81231	2.26%
2026-04-17	29.69	29.83	-0.02	-0.07%	29.40	30.40	233585	69799	1.97%
2026-04-16	29.58	29.85	0.32	1.08%	29.40	29.95	174963	51917	1.47%
2026-04-15	30.36	29.53	-0.37	-1.24%	29.42	30.70	251108	75328	2.11%
2026-04-14	30.09	29.90	0.23	0.78%	29.66	30.54	199532	60085	1.68%
2026-04-13	29.72	29.67	-0.48	-1.59%	29.63	30.34	164440	49197	1.38%
2026-04-10	30.72	30.15	-0.07	-0.23%	30.10	30.87	207489	63109	1.75%
2026-04-09	29.87	30.22	-0.14	-0.46%	29.70	30.55	227318	68663	1.91%
2026-04-08	29.36	30.36	2.05	7.24%	29.10	30.42	350222	104218	2.95%
2026-04-07	28.50	28.31	-0.14	-0.49%	28.05	28.88	229440	65254	1.93%
2026-04-03	29.20	28.45	-0.54	-1.86%	28.40	29.79	238382	69006	2.01%
2026-04-02	28.24	28.99	0.55	1.93%	27.87	29.73	435692	125999	3.67%
2026-04-01	27.28	28.44	2.06	7.81%	26.94	29.06	400712	112437	3.37%
2026-03-31	27.16	26.38	-0.87	-3.19%	26.35	27.55	236656	63771	1.99%
2026-03-30	27.51	27.25	-0.83	-2.96%	27.01	27.76	196976	53689	1.66%
2026-03-27	27.20	28.08	0.14	0.50%	27.08	28.35	143433	40020	1.21%
2026-03-26	28.60	27.94	-0.90	-3.12%	27.80	28.66	180409	50785	1.52%
2026-03-25	28.83	28.84	0.24	0.84%	28.59	29.35	234504	67849	1.97%
2026-03-24	28.53	28.60	0.62	2.22%	27.55	28.65	196853	55378	1.66%
2026-03-23	28.65	27.98	-1.41	-4.80%	27.60	29.26	278201	79180	2.34%
2026-03-20	30.26	29.39	-0.57	-1.90%	29.33	30.54	209447	62890	1.76%
2026-03-19	30.12	29.96	-1.17	-3.76%	29.80	30.50	236978	71359	1.99%
2026-03-18	30.86	31.13	0.51	1.67%	30.47	31.30	186752	57658	1.57%
2026-03-17	32.51	30.62	-2.01	-6.16%	30.55	32.66	322667	101420	2.72%
2026-03-16	32.00	32.63	0.48	1.49%	31.00	33.30	346982	111191	2.92%
2026-03-13	32.36	32.15	-0.60	-1.83%	31.81	34.10	344109	112036	2.90%
2026-03-12	32.25	32.75	0.32	0.99%	32.20	33.72	397928	131784	3.35%
2026-03-11	32.55	32.43	-0.11	-0.34%	32.32	33.21	197810	64824	1.66%
2026-03-10	32.68	32.54	0.51	1.59%	32.19	32.97	176794	57634	1.49%
2026-03-09	31.50	32.03	-0.66	-2.02%	30.79	32.22	260068	81768	2.19%