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
2026-09-16	39.64	47.78	7.96	19.99%	39.39	47.78	85301	37915	6.16%
2026-09-15	39.32	39.82	-0.04	-0.10%	39.32	41.06	28841	11581	2.08%
2026-09-14	39.44	39.86	0.11	0.28%	38.39	40.24	30518	12060	2.21%
2026-09-11	40.71	39.75	-1.18	-2.88%	38.18	40.87	40099	15766	2.90%
2026-09-10	41.60	40.93	-0.75	-1.80%	40.75	41.70	24003	9869	1.73%
2026-09-09	42.33	41.68	-0.21	-0.50%	41.20	43.12	23656	9991	1.71%
2026-09-08	42.99	41.89	-1.11	-2.58%	41.70	43.50	32312	13734	2.34%
2026-09-07	42.31	43.00	1.45	3.49%	41.81	43.47	37543	16051	2.71%
2026-09-04	43.47	41.55	-1.61	-3.73%	41.10	44.59	38404	16396	2.78%
2026-09-03	44.30	43.16	-0.84	-1.91%	42.40	44.68	52399	22604	3.79%
2026-09-02	44.59	44.00	-1.49	-3.28%	43.32	44.81	43117	18977	3.12%
2026-09-01	47.63	45.49	-1.82	-3.85%	44.40	47.65	50625	22991	3.66%
2026-08-31	46.35	47.31	-0.39	-0.82%	45.42	47.90	53266	24866	3.85%
2026-08-28	49.41	47.70	-2.71	-5.38%	47.65	51.20	47665	23505	3.44%
2026-08-27	47.29	50.41	3.49	7.44%	46.89	50.60	50837	25038	3.67%
2026-08-26	48.00	46.92	-0.88	-1.84%	45.90	48.00	43175	20242	3.12%
2026-08-25	46.59	47.80	-0.25	-0.52%	45.04	48.60	48478	22780	3.50%
2026-08-24	49.41	48.05	-1.91	-3.82%	46.60	49.89	49025	23581	3.54%
2026-08-21	49.36	49.96	0.26	0.52%	49.02	52.88	57415	29165	4.15%
2026-08-20	51.25	49.70	-0.04	-0.08%	48.67	51.78	55671	27737	4.02%
2026-08-19	54.01	49.74	-5.80	-10.44%	49.10	54.86	81181	41885	5.87%
2026-08-18	53.73	55.54	1.81	3.37%	53.29	57.20	81914	45161	5.92%
2026-08-17	49.98	53.73	3.61	7.20%	49.98	53.94	73772	38621	5.33%
2026-08-14	51.82	50.12	-0.95	-1.86%	49.41	52.50	71351	36187	5.16%
2026-08-13	50.12	51.07	1.47	2.96%	49.64	55.78	92198	48755	6.66%
2026-08-12	47.01	49.60	2.33	4.93%	47.01	50.60	60168	29421	4.35%
2026-08-11	47.00	47.27	-1.53	-3.14%	46.69	49.33	57047	27228	4.12%
2026-08-10	50.00	48.80	-0.14	-0.29%	47.11	52.89	67516	33261	4.88%
2026-08-07	47.70	48.94	2.42	5.20%	45.79	49.86	81298	39409	5.88%
2026-08-06	43.53	46.52	1.70	3.79%	43.53	46.90	58555	26667	4.23%
2026-08-05	41.05	44.82	3.52	8.52%	41.05	47.30	68847	30340	4.98%
2026-08-04	39.14	41.30	2.84	7.38%	37.88	41.65	39723	15964	2.87%
2026-08-03	40.11	38.46	-2.23	-5.48%	38.06	41.19	51747	20358	3.74%
2026-07-31	42.00	40.69	1.74	4.47%	40.60	43.86	54654	23071	3.95%
2026-07-30	42.69	38.95	-4.30	-9.94%	37.76	43.14	56721	22748	4.10%
2026-07-29	42.08	43.25	1.41	3.37%	38.17	43.28	64149	26124	4.64%
2026-07-28	45.20	41.84	-3.46	-7.64%	41.45	45.83	40926	17786	2.96%
2026-07-27	43.90	45.30	1.60	3.66%	41.08	45.39	44239	19477	3.20%
2026-07-24	43.42	43.70	-0.49	-1.11%	42.80	45.51	46934	20745	3.39%
2026-07-23	44.59	44.19	-1.31	-2.88%	43.60	47.10	47116	21279	3.41%
2026-07-22	46.74	45.50	-1.78	-3.76%	44.68	48.44	76248	35414	5.51%
2026-07-21	43.68	47.28	4.46	10.42%	36.38	47.88	100958	42705	7.30%
2026-07-20	48.10	42.82	-3.90	-8.35%	41.18	50.65	67866	31156	4.90%
2026-07-17	53.87	46.72	-7.65	-14.07%	46.35	55.30	52245	26103	3.78%
2026-07-16	57.97	54.37	-3.85	-6.61%	52.84	58.97	43011	24120	3.11%
2026-07-15	63.80	58.22	-3.33	-5.41%	57.55	64.25	39092	23591	2.83%
2026-07-14	61.65	61.55	-0.11	-0.18%	57.38	63.80	46232	28124	3.34%
2026-07-13	64.75	61.66	-4.94	-7.42%	61.28	68.43	56296	36378	4.07%
2026-07-10	72.80	66.60	-6.09	-8.38%	66.33	75.00	61617	43848	4.45%
2026-07-09	69.90	72.69	4.99	7.37%	68.08	73.24	60608	42878	4.38%
2026-07-08	68.59	67.70	-0.89	-1.30%	63.00	71.88	56154	38262	4.06%
2026-07-07	68.00	68.59	-0.06	-0.09%	66.80	70.32	56192	38667	4.06%
2026-07-06	72.86	68.65	-3.35	-4.65%	67.25	73.24	58536	40914	4.23%
2026-07-03	77.35	72.00	-6.24	-7.98%	71.99	79.48	75596	56395	5.46%
2026-07-02	77.00	78.24	-4.74	-5.71%	75.08	82.80	69183	54892	5.00%
2026-07-01	85.80	82.98	-5.57	-6.29%	81.00	94.30	105152	91779	7.60%
2026-06-30	82.28	88.55	4.70	5.61%	80.03	89.89	107413	92088	7.76%
2026-06-29	81.97	83.85	1.92	2.34%	74.00	85.78	95240	75883	6.88%
2026-06-26	85.00	81.93	-4.87	-5.61%	80.18	86.80	80116	66695	5.79%
2026-06-25	87.07	86.80	-2.27	-2.55%	81.16	88.82	119979	101440	8.67%
2026-06-24	86.86	89.07	1.27	1.45%	85.02	91.98	117651	104736	8.50%
2026-06-23	88.30	87.80	-4.88	-5.27%	83.00	91.88	139601	121513	10.09%
2026-06-22	88.00	92.68	12.24	15.22%	83.00	93.72	179983	159023	13.01%
2026-06-18	72.00	80.44	13.41	20.01%	72.00	80.44	55656	43072	4.02%
2026-06-17	62.00	67.03	3.59	5.66%	61.59	67.28	106872	69672	7.72%
2026-06-16	63.32	63.44	-0.44	-0.69%	60.00	65.68	104814	66266	7.58%
2026-06-15	57.80	63.88	6.08	10.52%	56.96	65.49	103658	63935	7.49%
2026-06-12	62.97	57.80	-2.81	-4.64%	57.03	64.47	82494	49915	5.96%
2026-06-11	59.01	60.61	0.81	1.35%	58.42	62.58	86760	52594	6.27%
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%