无锡晶海 (920547) - 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
2026-06-18	19.970	19.900	0.000	0.00%	19.660	20.040	1890	375	0.50%
2026-06-17	20.000	20.100	-0.030	-0.15%	19.750	20.200	2962	591	0.79%
2026-06-16	20.200	20.130	-0.170	-0.84%	19.980	20.370	1762	354	0.47%
2026-06-15	20.270	20.300	0.270	1.35%	19.920	20.390	3217	646	0.85%
2026-06-12	20.680	20.030	0.010	0.05%	19.630	20.680	1639	330	0.43%
2026-06-11	20.910	20.020	-1.070	-5.07%	19.990	21.000	2893	587	0.77%
2026-06-10	21.000	21.090	0.030	0.14%	20.880	21.750	5757	1225	1.53%
2026-06-09	20.900	21.060	0.210	1.01%	20.550	21.220	3852	803	1.02%
2026-06-08	19.940	20.850	0.410	2.01%	19.840	21.280	4799	1000	1.27%
2026-06-05	19.750	20.440	0.670	3.39%	19.720	20.790	3358	685	0.89%
2026-06-04	20.370	19.770	-0.600	-2.95%	19.640	20.370	2531	502	0.67%
2026-06-03	20.520	20.370	-0.150	-0.73%	20.000	20.580	3456	699	0.92%
2026-06-02	20.590	20.520	-0.150	-0.73%	20.010	20.680	2311	471	0.61%
2026-06-01	20.440	20.670	0.230	1.13%	20.170	20.940	2466	510	0.65%
2026-05-29	20.290	20.440	0.040	0.20%	20.020	20.690	3198	651	0.85%
2026-05-28	20.060	20.400	0.400	2.00%	19.600	20.460	3553	713	0.94%
2026-05-27	20.350	20.000	-0.450	-2.20%	19.800	20.500	3565	714	0.95%
2026-05-26	21.150	20.450	-0.670	-3.17%	20.340	21.230	3609	741	0.96%
2026-05-25	21.510	21.120	-0.390	-1.81%	21.020	21.770	2764	586	0.73%
2026-05-22	21.400	21.510	0.310	1.46%	20.900	21.700	2742	584	0.73%
2026-05-21	21.800	21.200	-0.540	-2.48%	21.110	21.990	2616	564	0.69%
2026-05-20	21.940	21.740	-0.340	-1.54%	21.530	22.050	2349	510	0.62%
2026-05-19	21.650	22.080	0.660	3.08%	21.460	22.250	3037	665	0.81%
2026-05-18	21.610	21.420	-0.460	-2.10%	21.220	21.890	3265	698	0.87%
2026-05-15	22.510	21.880	-0.520	-2.32%	21.830	22.610	5928	1311	1.57%
2026-05-14	22.920	22.400	-0.230	-1.02%	22.350	22.920	4492	1012	1.19%
2026-05-13	22.900	22.630	-0.270	-1.18%	22.610	22.900	4297	975	1.14%
2026-05-12	23.070	22.900	-0.170	-0.74%	22.800	23.280	5328	1224	1.41%
2026-05-11	23.040	23.070	0.030	0.13%	22.880	23.150	6095	1400	1.62%
2026-05-08	23.080	23.040	-0.040	-0.17%	22.850	23.380	8056	1864	2.14%
2026-05-07	22.880	23.080	0.250	1.10%	22.860	23.320	6130	1414	1.63%
2026-05-06	23.110	22.830	-0.170	-0.74%	22.750	23.150	7068	1623	1.87%
2026-04-30	22.880	23.000	0.300	1.32%	22.680	23.380	5910	1364	1.57%
2026-04-29	22.700	22.700	0.020	0.09%	22.430	23.160	3642	832	0.97%
2026-04-28	22.760	22.680	-0.420	-1.82%	22.680	23.690	4855	1121	1.29%
2026-04-27	22.880	23.100	0.100	0.43%	22.600	23.340	4380	1007	1.16%
2026-04-24	23.270	23.000	-0.320	-1.37%	22.910	23.680	3552	821	0.94%
2026-04-23	24.000	23.320	-0.660	-2.75%	23.230	24.000	7548	1774	2.00%
2026-04-22	23.790	23.980	0.230	0.97%	23.530	24.400	4735	1138	1.26%
2026-04-21	23.550	23.750	0.090	0.38%	23.160	24.100	6858	1621	1.82%
2026-04-20	23.390	23.660	0.360	1.55%	22.900	24.000	9375	2219	2.49%
2026-04-17	22.460	23.300	1.000	4.48%	22.010	23.630	11236	2580	2.98%
2026-04-16	22.380	22.300	0.000	0.00%	22.010	22.500	1716	381	0.45%
2026-04-15	22.440	22.300	0.040	0.18%	22.230	22.640	2909	652	0.77%
2026-04-14	22.090	22.260	0.160	0.72%	22.090	22.400	3403	757	0.90%
2026-04-13	21.960	22.100	0.080	0.36%	21.860	22.380	3558	785	0.94%
2026-04-10	21.910	22.020	0.130	0.59%	21.800	22.410	4553	1009	1.21%
2026-04-09	22.590	21.890	-0.770	-3.40%	21.800	22.590	4571	1012	1.21%
2026-04-08	22.600	22.660	0.500	2.26%	22.410	22.770	4271	966	1.13%
2026-04-07	21.950	22.160	0.110	0.50%	21.790	22.630	4317	959	1.14%
2026-04-03	23.200	22.050	-1.310	-5.61%	22.000	23.280	8993	2032	2.38%
2026-04-02	22.100	23.360	1.150	5.18%	21.830	23.500	13515	3102	3.58%
2026-04-01	21.870	22.210	0.720	3.35%	21.460	22.320	6030	1329	1.60%
2026-03-31	21.820	21.490	-0.060	-0.28%	21.300	21.850	3531	762	0.94%
2026-03-30	21.680	21.550	-0.400	-1.82%	21.280	21.890	5035	1082	1.33%
2026-03-27	21.230	21.950	0.550	2.57%	21.020	21.990	4971	1074	1.32%
2026-03-26	21.150	21.400	0.400	1.90%	21.050	22.220	9881	2141	2.62%
2026-03-25	20.860	21.000	0.160	0.77%	20.840	21.210	3302	693	0.88%
2026-03-24	20.790	20.840	0.290	1.41%	20.510	21.100	5190	1076	1.38%
2026-03-23	22.000	20.550	-1.760	-7.89%	20.330	22.000	6375	1341	1.69%
2026-03-20	22.490	22.310	-0.180	-0.80%	22.230	22.910	2269	510	0.60%
2026-03-19	23.660	22.490	-1.170	-4.95%	22.410	23.660	5238	1200	1.39%
2026-03-18	23.920	23.660	-0.390	-1.62%	23.400	23.980	3696	873	0.98%
2026-03-17	24.300	24.050	-0.050	-0.21%	23.820	24.330	3273	788	0.87%
2026-03-16	24.210	24.100	-0.200	-0.82%	23.960	24.360	2128	514	0.56%