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
2025-04-03	16.99	16.95	-0.11	-0.64%	16.90	17.28	18872	3219	0.56%
2025-04-02	16.95	17.06	0.08	0.47%	16.87	17.26	16202	2770	0.48%
2025-04-01	16.80	16.98	0.21	1.25%	16.80	17.14	19608	3333	0.58%
2025-03-31	16.94	16.77	-0.18	-1.06%	16.65	17.02	22150	3716	0.65%
2025-03-28	17.27	16.95	-0.32	-1.85%	16.95	17.48	22472	3852	0.66%
2025-03-27	17.13	17.27	0.12	0.70%	16.87	17.45	27216	4690	0.80%
2025-03-26	17.09	17.15	0.16	0.94%	17.04	17.23	18397	3158	0.54%
2025-03-25	17.06	16.99	-0.07	-0.41%	16.95	17.17	22172	3781	0.65%
2025-03-24	17.40	17.06	-0.34	-1.95%	16.70	17.50	35219	6023	1.04%
2025-03-21	17.70	17.40	-0.41	-2.30%	17.37	17.82	32489	5704	0.96%
2025-03-20	17.91	17.81	-0.12	-0.67%	17.77	18.02	25967	4644	0.76%
2025-03-19	18.11	17.93	-0.18	-0.99%	17.90	18.16	29819	5374	0.88%
2025-03-18	18.11	18.11	0.00	0.00%	18.01	18.35	31668	5750	0.93%
2025-03-17	18.13	18.11	0.09	0.50%	17.92	18.19	27650	5000	0.81%
2025-03-14	17.65	18.02	0.31	1.75%	17.53	18.03	38075	6784	1.12%
2025-03-13	18.15	17.71	-0.39	-2.15%	17.56	18.17	39882	7100	1.17%
2025-03-12	18.21	18.10	-0.15	-0.82%	18.10	18.46	39258	7170	1.16%
2025-03-11	17.99	18.25	-0.03	-0.16%	17.95	18.27	29341	5310	0.86%
2025-03-10	18.32	18.28	0.02	0.11%	18.10	18.42	25431	4639	0.75%
2025-03-07	18.69	18.26	-0.42	-2.25%	18.22	18.80	46663	8615	1.37%
2025-03-06	18.55	18.68	0.18	0.97%	18.51	18.88	56045	10491	1.65%
2025-03-05	18.65	18.50	-0.15	-0.80%	18.33	18.81	41746	7738	1.23%
2025-03-04	17.93	18.65	0.54	2.98%	17.93	18.77	62576	11546	1.84%
2025-03-03	17.87	18.11	0.18	1.00%	17.45	18.29	58508	10539	1.72%
2025-02-28	18.71	17.93	-1.00	-5.28%	17.89	18.89	72951	13312	2.15%
2025-02-27	19.25	18.93	-0.32	-1.66%	18.43	19.34	95087	17936	2.80%
2025-02-26	18.77	19.25	0.61	3.27%	18.50	19.48	94088	17854	2.77%
2025-02-25	18.57	18.64	-0.11	-0.59%	18.50	18.89	56204	10515	1.65%
2025-02-24	19.02	18.75	-0.28	-1.47%	18.57	19.11	64473	12121	1.90%
2025-02-21	18.53	19.03	0.51	2.75%	18.25	19.18	96547	18182	2.84%
2025-02-20	18.33	18.52	0.18	0.98%	18.18	18.78	68459	12678	2.01%
2025-02-19	17.67	18.34	0.75	4.26%	17.61	18.64	83347	15194	2.45%
2025-02-18	18.23	17.59	-0.65	-3.56%	17.42	18.36	55422	9937	1.63%
2025-02-17	18.21	18.24	-0.02	-0.11%	18.02	18.39	55341	10049	1.63%
2025-02-14	18.39	18.26	-0.01	-0.05%	17.82	18.54	62742	11426	1.85%
2025-02-13	18.37	18.27	-0.33	-1.77%	18.11	18.67	74947	13774	2.21%
2025-02-12	17.45	18.60	1.23	7.08%	17.32	18.78	113924	20401	3.35%
2025-02-11	18.10	17.37	-0.78	-4.30%	17.32	18.10	93086	16300	2.74%
2025-02-10	18.86	18.15	-0.75	-3.97%	17.93	18.91	133523	24525	3.93%
2025-02-07	18.95	18.90	-0.05	-0.26%	18.71	19.20	38719	7336	6.88%
2025-02-06	18.10	18.95	0.82	4.52%	18.03	18.96	33999	6371	6.04%
2025-02-05	17.88	18.13	0.62	3.54%	17.81	18.38	23539	4264	4.18%
2025-01-27	18.36	17.51	-0.67	-3.69%	17.51	18.36	22646	4035	4.02%
2025-01-24	18.03	18.18	0.04	0.22%	18.02	18.38	18241	3327	3.24%
2025-01-23	18.45	18.14	-0.20	-1.09%	18.14	18.79	19883	3684	3.53%
2025-01-22	18.65	18.34	-0.36	-1.93%	18.24	18.68	16745	3080	2.97%
2025-01-21	18.80	18.70	0.08	0.43%	18.42	18.80	18058	3359	3.21%
2025-01-20	18.88	18.62	-0.18	-0.96%	18.52	18.99	20957	3922	3.72%
2025-01-17	18.55	18.80	0.08	0.43%	18.46	19.13	25731	4840	4.57%
2025-01-16	18.80	18.72	-0.04	-0.21%	18.52	19.16	19091	3593	3.39%
2025-01-15	18.89	18.76	-0.16	-0.85%	18.66	19.08	18691	3517	3.32%
2025-01-14	18.00	18.92	1.00	5.58%	17.90	18.94	27032	5020	4.80%
2025-01-13	17.65	17.92	0.13	0.73%	17.26	18.06	17831	3159	3.17%
2025-01-10	18.24	17.79	-0.45	-2.47%	17.79	18.80	24144	4422	4.29%
2025-01-09	18.06	18.24	0.14	0.77%	18.05	18.58	20844	3835	3.70%
2025-01-08	18.25	18.10	-0.21	-1.15%	17.52	18.38	21414	3862	3.80%
2025-01-07	17.90	18.31	0.46	2.58%	17.80	18.33	15789	2856	2.81%
2025-01-06	17.95	17.85	-0.09	-0.50%	17.57	18.24	16587	2969	2.95%
2025-01-03	18.87	17.94	-0.90	-4.78%	17.94	18.95	22320	4109	3.97%
2025-01-02	19.60	18.84	-0.72	-3.68%	18.58	19.80	22857	4354	4.06%
2024-12-31	20.72	19.56	-1.05	-5.09%	19.56	20.75	31880	6370	5.66%
2024-12-30	20.78	20.61	-0.19	-0.91%	20.20	20.90	20119	4145	3.57%
2024-12-27	21.05	20.80	-0.26	-1.23%	20.74	21.57	31770	6710	5.64%
2024-12-26	20.82	21.06	0.27	1.30%	20.71	21.31	23195	4907	4.12%