上海合晶 (688584) - 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
2026-05-15	26.30	25.75	-0.51	-1.94%	25.40	26.93	142872	37295	4.16%
2026-05-14	27.04	26.26	-1.00	-3.67%	26.20	27.20	161438	43029	4.70%
2026-05-13	26.82	27.26	-0.46	-1.66%	26.67	27.60	182047	49453	5.30%
2026-05-12	28.10	27.72	-0.12	-0.43%	26.77	29.27	210199	58712	6.12%
2026-05-11	26.00	27.84	1.74	6.67%	25.62	28.18	324993	87879	9.47%
2026-05-08	24.50	26.10	1.21	4.86%	24.07	26.69	295208	76001	8.60%
2026-05-07	24.00	24.89	0.04	0.16%	23.51	24.94	303006	73643	8.83%
2026-05-06	21.11	24.85	4.14	19.99%	20.89	24.85	334499	79753	9.74%
2026-04-30	20.05	20.71	0.32	1.57%	20.00	20.97	63215	12924	1.84%
2026-04-29	20.60	20.39	-0.12	-0.59%	20.02	20.60	42282	8595	1.23%
2026-04-28	20.95	20.51	-0.52	-2.47%	20.37	20.97	45784	9447	1.33%
2026-04-27	20.65	21.03	0.45	2.19%	20.51	21.15	51993	10884	1.51%
2026-04-24	20.58	20.58	-0.02	-0.10%	20.47	20.80	42613	8781	1.24%
2026-04-23	20.69	20.60	-0.16	-0.77%	20.53	21.30	52979	11015	1.55%
2026-04-22	20.68	20.76	0.24	1.17%	20.30	21.09	49425	10224	1.44%
2026-04-21	20.80	20.52	-0.21	-1.01%	20.31	20.80	33049	6764	0.97%
2026-04-20	20.43	20.73	0.37	1.82%	20.22	20.85	46606	9627	1.36%
2026-04-17	20.14	20.36	0.19	0.94%	20.03	20.49	34226	6952	1.00%
2026-04-16	20.00	20.17	0.23	1.15%	19.89	20.30	26430	5311	0.77%
2026-04-15	20.16	19.94	-0.06	-0.30%	19.91	20.47	41305	8328	1.21%
2026-04-14	19.88	20.00	0.31	1.57%	19.79	20.10	34271	6838	1.00%
2026-04-13	19.75	19.69	-0.06	-0.30%	19.58	19.95	25384	5023	0.74%
2026-04-10	19.66	19.75	0.15	0.77%	19.66	20.13	30322	6043	0.89%
2026-04-09	19.76	19.60	-0.32	-1.61%	19.54	19.90	29192	5746	0.85%
2026-04-08	19.13	19.92	1.21	6.47%	19.13	19.95	47767	9374	1.39%
2026-04-07	18.82	18.71	0.01	0.05%	18.70	19.04	21763	4111	0.64%
2026-04-03	18.89	18.70	-0.18	-0.95%	18.61	19.10	18916	3550	0.55%
2026-04-02	19.28	18.88	-0.44	-2.28%	18.73	19.28	25590	4862	0.75%
2026-04-01	19.25	19.32	0.49	2.60%	19.03	19.50	26943	5192	0.79%
2026-03-31	19.16	18.83	-0.35	-1.82%	18.82	19.34	30308	5790	0.89%
2026-03-30	18.80	19.18	0.03	0.16%	18.61	19.25	33539	6352	0.98%
2026-03-27	18.85	19.15	0.30	1.59%	18.59	19.32	27913	5314	0.82%
2026-03-26	19.17	18.85	-0.32	-1.67%	18.75	19.17	27375	5191	0.80%
2026-03-25	18.82	19.17	0.35	1.86%	18.82	19.36	33473	6413	0.98%
2026-03-24	18.55	18.82	0.53	2.90%	18.20	18.89	33291	6154	0.97%
2026-03-23	19.17	18.29	-1.13	-5.82%	18.14	19.42	51886	9715	1.52%
2026-03-20	19.99	19.42	-0.43	-2.17%	19.41	20.10	34212	6759	1.00%
2026-03-19	20.20	19.85	-0.50	-2.46%	19.77	20.22	34114	6817	1.00%
2026-03-18	20.18	20.35	0.22	1.09%	19.95	20.40	34567	6976	1.01%
2026-03-17	20.88	20.13	-0.65	-3.13%	20.11	20.88	43821	8946	1.28%
2026-03-16	20.81	20.78	-0.33	-1.56%	20.11	21.10	63881	13089	1.87%
2026-03-13	21.58	21.11	-0.49	-2.27%	20.66	21.60	79837	16881	2.33%
2026-03-12	21.93	21.60	-0.29	-1.32%	21.49	22.02	29190	6330	0.85%
2026-03-11	21.90	21.89	0.02	0.09%	21.77	22.11	30139	6606	0.88%
2026-03-10	21.60	21.87	0.56	2.63%	21.51	21.97	35513	7722	1.04%
2026-03-09	21.52	21.31	-0.43	-1.98%	20.68	21.52	47761	10053	1.39%
2026-03-06	21.51	21.74	0.00	0.00%	21.51	21.92	28188	6135	0.82%
2026-03-05	21.62	21.74	0.50	2.35%	21.51	22.33	53610	11699	1.57%
2026-03-04	21.70	21.24	-0.67	-3.06%	21.20	22.18	48176	10391	1.41%
2026-03-03	23.36	21.91	-1.34	-5.76%	21.46	23.54	75554	16766	2.21%
2026-03-02	24.00	23.25	-1.21	-4.95%	23.23	24.43	60717	14301	1.77%
2026-02-27	24.68	24.46	-0.39	-1.57%	24.17	24.75	42700	10428	1.25%
2026-02-26	24.52	24.85	0.21	0.85%	24.20	24.87	63305	15537	1.85%
2026-02-25	23.45	24.64	1.39	5.98%	23.23	25.28	97716	23802	2.85%
2026-02-24	23.48	23.25	0.00	0.00%	23.20	23.57	29556	6910	0.86%
2026-02-13	23.45	23.25	-0.22	-0.94%	23.25	23.79	34546	8128	1.01%
2026-02-12	23.07	23.47	0.34	1.47%	23.07	23.54	30964	7241	0.90%
2026-02-11	23.11	23.13	0.02	0.09%	22.92	23.27	22504	5205	0.66%
2026-02-10	23.38	23.11	-0.27	-1.15%	23.11	23.45	27315	6360	0.80%
2026-02-09	22.95	23.38	0.76	3.36%	22.87	23.42	38752	8975	1.13%
2026-02-06	22.74	22.62	-0.27	-1.18%	22.48	23.08	29627	6759	0.87%