晶升股份 (688478) - 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
2025-10-31	33.37	33.34	-0.03	-0.09%	33.03	34.31	18539	6216	1.79%
2025-10-30	34.85	33.37	-1.83	-5.20%	33.37	35.18	24990	8490	2.42%
2025-10-29	35.52	35.20	-0.25	-0.71%	34.88	36.04	18774	6641	1.82%
2025-10-28	35.73	35.45	-0.65	-1.80%	35.35	36.12	15054	5377	1.46%
2025-10-27	36.12	36.10	0.61	1.72%	35.00	36.66	21155	7606	2.05%
2025-10-24	34.99	35.49	0.92	2.66%	34.70	35.79	18986	6724	1.84%
2025-10-23	35.52	34.57	-1.13	-3.17%	33.81	35.70	22893	7887	2.21%
2025-10-22	36.25	35.70	-0.55	-1.52%	35.64	36.70	14540	5258	1.41%
2025-10-21	35.53	36.25	0.92	2.60%	35.52	36.86	17536	6365	1.70%
2025-10-20	35.08	35.33	0.65	1.87%	35.05	36.20	20630	7336	1.99%
2025-10-17	36.80	34.68	-2.52	-6.77%	34.54	37.15	29560	10455	2.86%
2025-10-16	36.33	37.20	0.51	1.39%	35.88	37.76	22661	8404	2.19%
2025-10-15	36.35	36.69	0.19	0.52%	35.88	37.38	24099	8770	2.33%
2025-10-14	39.28	36.50	-2.15	-5.56%	36.38	40.33	37528	14360	3.63%
2025-10-13	36.00	38.65	-0.46	-1.18%	36.00	38.99	34720	13196	3.36%
2025-10-10	40.85	39.11	-1.94	-4.73%	38.81	40.95	42597	16805	4.12%
2025-10-09	42.30	41.05	-1.12	-2.66%	40.86	44.40	71458	30079	6.91%
2025-09-30	38.99	42.17	3.83	9.99%	38.41	42.71	69885	28607	6.76%
2025-09-29	38.50	38.34	-0.20	-0.52%	37.98	39.38	25906	9980	2.51%
2025-09-26	37.50	38.54	0.54	1.42%	37.48	40.50	50525	19712	4.89%
2025-09-25	38.98	38.00	-1.46	-3.70%	37.94	40.25	41887	16380	4.05%
2025-09-24	37.97	39.46	1.43	3.76%	37.56	39.88	38176	14858	3.69%
2025-09-23	38.96	38.03	-0.93	-2.39%	36.70	39.31	37150	14010	3.59%
2025-09-22	39.30	38.96	-0.48	-1.22%	38.00	39.98	35636	13924	3.45%
2025-09-19	38.91	39.44	1.23	3.22%	38.41	41.50	50039	19996	4.84%
2025-09-18	38.50	38.21	-0.79	-2.03%	37.74	39.80	34855	13522	3.37%
2025-09-17	40.27	39.00	-0.73	-1.84%	38.67	40.88	29233	11495	2.83%
2025-09-16	37.35	39.73	2.03	5.38%	37.35	39.98	57190	22279	5.53%
2025-09-15	38.97	37.70	-1.09	-2.81%	37.30	39.73	42219	16072	4.08%
2025-09-12	38.71	38.79	-0.72	-1.82%	38.70	40.59	53175	20959	5.14%
2025-09-11	36.38	39.51	3.06	8.40%	35.52	40.00	51412	19191	4.97%
2025-09-10	38.00	36.45	-1.52	-4.00%	36.33	38.00	39306	14484	3.80%
2025-09-09	41.80	37.97	-3.82	-9.14%	36.50	41.80	70421	27181	6.81%
2025-08-25	41.50	41.79	0.96	2.35%	41.30	44.43	50670	21355	4.90%
2025-08-22	41.00	40.83	0.11	0.27%	39.83	41.26	35591	14512	3.44%
2025-08-21	40.66	40.72	-1.07	-2.56%	40.18	41.56	37307	15168	3.61%
2025-08-20	41.05	41.79	-0.01	-0.02%	39.33	42.52	76719	31170	7.42%
2025-08-19	38.65	41.80	3.36	8.74%	37.86	41.99	78620	31629	7.60%
2025-08-18	36.69	38.44	2.05	5.63%	36.15	39.83	63801	24130	6.17%
2025-08-15	36.58	36.39	-0.23	-0.63%	36.19	37.41	45371	16681	4.39%
2025-08-14	36.05	36.62	0.85	2.38%	35.72	37.08	69421	25343	6.71%
2025-08-13	34.74	35.77	1.39	4.04%	34.21	36.21	56178	19769	5.43%
2025-08-12	33.83	34.38	0.48	1.42%	33.30	34.50	39107	13283	3.78%
2025-08-11	33.40	33.90	0.52	1.56%	33.40	34.06	24923	8409	2.41%
2025-08-08	33.69	33.38	-0.32	-0.95%	32.77	33.85	32116	10693	3.11%
2025-08-07	33.69	33.70	-0.40	-1.17%	33.13	33.98	43576	14626	4.21%
2025-08-06	33.00	34.10	1.10	3.33%	32.84	34.68	56544	19275	5.47%
2025-08-05	33.27	33.00	-0.27	-0.81%	32.69	33.46	26378	8695	2.55%
2025-08-04	32.58	33.27	0.95	2.94%	32.35	34.00	36089	11976	3.49%
2025-08-01	32.60	32.32	-0.25	-0.77%	32.14	32.89	23682	7680	2.29%
2025-07-31	32.90	32.57	-0.46	-1.39%	32.50	33.80	31813	10531	3.08%
2025-07-30	32.95	33.03	0.08	0.24%	32.63	34.00	40152	13358	3.88%
2025-07-29	32.91	32.95	-0.07	-0.21%	32.38	33.30	26247	8628	2.54%
2025-07-28	33.25	33.02	0.02	0.06%	32.82	33.30	17592	5806	1.70%
2025-07-25	32.75	33.00	0.08	0.24%	32.48	33.40	26638	8754	2.58%
2025-07-24	32.48	32.92	0.52	1.60%	32.45	33.73	47152	15635	4.56%