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
2026-06-10	63.78	59.80	-5.42	-8.31%	58.06	64.16	109121	66335	7.89%
2026-06-09	55.30	65.22	10.87	20.00%	54.39	65.22	86334	51813	6.24%
2026-06-08	54.33	54.35	-3.56	-6.15%	52.90	56.65	66566	36618	4.81%
2026-06-05	58.00	57.91	-1.66	-2.79%	56.06	62.05	74209	43399	5.36%
2026-06-04	58.20	59.57	-0.12	-0.20%	58.13	61.44	56450	33901	4.08%
2026-06-03	61.71	59.69	0.34	0.57%	58.09	64.66	80055	48954	5.79%
2026-06-02	62.00	59.35	-3.21	-5.13%	57.76	62.59	80703	48219	5.83%
2026-06-01	67.13	62.56	-3.56	-5.38%	62.18	68.65	75578	48455	5.46%
2026-05-29	72.03	66.12	-5.55	-7.74%	65.00	77.75	113164	79824	8.18%
2026-05-28	69.15	71.67	-1.17	-1.61%	66.88	75.48	99951	71158	7.22%
2026-05-27	64.30	72.84	9.28	14.60%	64.30	74.50	139485	97596	10.08%
2026-05-26	66.07	63.56	-1.88	-2.87%	62.69	67.70	76463	49565	5.53%
2026-05-25	65.79	65.44	-1.55	-2.31%	61.28	69.00	119988	77931	8.67%
2026-05-22	66.99	66.99	4.11	6.54%	65.27	69.15	102425	69117	7.40%
2026-05-21	69.54	62.88	-7.00	-10.02%	62.62	70.94	119368	78888	8.63%
2026-05-20	70.40	69.88	-1.59	-2.22%	67.10	71.71	108328	74721	7.83%
2026-05-19	67.00	71.47	-0.55	-0.76%	64.40	72.20	120495	83179	8.71%
2026-05-18	67.00	72.02	-2.98	-3.97%	64.08	72.29	154981	105910	11.20%
2026-05-15	72.00	75.00	6.35	9.25%	67.45	79.90	223061	161794	16.12%
2026-05-14	61.00	68.65	11.44	20.00%	60.02	68.65	66675	44190	4.82%
2026-05-13	53.00	57.21	4.38	8.29%	53.00	59.80	137399	78585	9.93%
2026-05-12	51.00	52.83	4.35	8.97%	48.16	57.14	137127	72620	9.91%
2026-05-11	47.12	48.48	1.68	3.59%	47.09	50.17	85504	41885	6.18%
2026-05-08	47.00	46.80	-0.19	-0.40%	45.62	48.60	72406	34040	5.23%
2026-05-07	47.00	46.99	1.77	3.91%	46.52	48.87	78202	37120	5.65%
2026-05-06	43.00	45.22	3.28	7.82%	43.00	46.85	89599	40234	6.48%
2026-04-30	41.56	41.94	0.25	0.60%	40.10	42.99	76840	31846	5.55%
2026-04-29	41.47	41.69	-1.01	-2.37%	41.15	42.98	62541	26233	4.52%
2026-04-28	43.77	42.70	-2.10	-4.69%	42.00	44.65	66641	28748	4.82%
2026-04-27	42.29	44.80	2.25	5.29%	42.29	47.56	85815	39083	6.20%
2026-04-24	43.60	42.55	-1.89	-4.25%	41.55	44.38	70944	30389	5.13%
2026-04-23	42.17	44.44	2.32	5.51%	41.30	45.50	110303	48463	10.67%
2026-04-22	40.99	42.12	1.14	2.78%	39.91	44.38	111761	47377	10.81%
2026-04-21	40.18	40.98	0.30	0.74%	38.91	41.59	65028	26058	6.29%
2026-04-20	39.67	40.68	2.01	5.20%	38.88	42.50	115824	47054	11.20%
2026-04-17	37.99	38.67	0.56	1.47%	37.73	41.87	98737	39415	9.55%
2026-04-16	36.50	38.11	1.66	4.55%	35.89	38.80	60813	22739	5.88%
2026-04-15	37.00	36.45	-0.38	-1.03%	35.90	37.40	53275	19576	5.15%
2026-04-14	37.12	36.83	-0.64	-1.71%	36.38	38.40	74912	27651	7.24%
2026-04-13	37.00	37.47	1.59	4.43%	35.00	39.97	135191	50714	13.07%
2026-04-10	30.49	35.88	5.98	20.00%	30.28	35.88	108609	37321	10.50%
2026-04-09	30.28	29.90	-0.66	-2.16%	29.77	30.53	14309	4308	1.38%
2026-04-08	29.69	30.56	1.71	5.93%	29.60	30.56	18446	5560	1.78%
2026-04-07	29.02	28.85	-0.04	-0.14%	28.64	29.66	15023	4366	1.45%
2026-04-03	28.88	28.89	0.33	1.16%	28.35	29.18	14892	4288	1.44%
2026-04-02	29.89	28.56	-0.87	-2.96%	28.22	29.89	15106	4366	1.46%
2026-04-01	29.37	29.43	0.80	2.79%	28.93	29.50	13433	3926	1.30%
2026-03-31	29.30	28.63	-0.68	-2.32%	28.60	29.89	15076	4401	1.46%
2026-03-30	29.37	29.31	0.09	0.31%	28.70	29.86	13586	3964	1.31%
2026-03-27	28.38	29.22	0.52	1.81%	28.15	29.47	14343	4161	1.39%
2026-03-26	29.73	28.70	-1.17	-3.92%	28.48	29.73	16322	4734	1.58%
2026-03-25	29.99	29.87	0.16	0.54%	29.58	30.50	23676	7096	2.29%
2026-03-24	29.75	29.71	0.79	2.73%	28.79	29.86	13930	4093	1.35%
2026-03-23	30.43	28.92	-2.11	-6.80%	28.70	30.56	23006	6833	2.22%
2026-03-20	32.19	31.03	-1.08	-3.36%	30.80	32.47	16010	5086	1.55%
2026-03-19	32.50	32.11	-0.89	-2.70%	31.83	32.79	13619	4399	1.32%
2026-03-18	32.64	33.00	0.52	1.60%	32.40	33.25	14911	4888	1.44%
2026-03-17	33.86	32.48	-1.18	-3.51%	32.40	33.97	16770	5537	1.62%
2026-03-16	33.43	33.66	0.28	0.84%	32.80	33.79	17412	5784	1.68%
2026-03-13	33.67	33.38	-0.53	-1.56%	33.21	34.51	17662	5957	1.71%
2026-03-12	34.82	33.91	-0.76	-2.19%	33.00	34.82	19324	6546	1.87%
2026-03-11	34.91	34.67	-0.42	-1.20%	34.50	35.80	22539	7884	2.18%
2026-03-10	34.64	35.09	1.11	3.27%	34.54	35.43	21176	7409	2.05%
2026-03-09	35.17	33.98	-1.67	-4.68%	33.13	35.17	29485	9959	2.85%
2026-03-06	35.80	35.65	-0.21	-0.59%	35.11	36.07	13778	4918	1.33%
2026-03-05	35.80	35.86	0.84	2.40%	35.20	36.88	19042	6892	1.84%
2026-03-04	35.66	35.02	-0.71	-1.99%	35.01	36.36	22195	7892	2.15%
2026-03-03	39.19	35.73	-3.77	-9.54%	35.70	39.74	38920	14607	3.76%
2026-03-02	37.89	39.50	0.97	2.52%	37.88	41.45	51728	20634	5.00%