晶华微 sh.688130
29.60
+3.10%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.99 | 30.02 | 28.49 | 29.60 | +3.10% | 1.03 | 5.83% |
| 2026-05-22 | 27.88 | 29.07 | 27.66 | 28.71 | +2.35% | 0.99 | 5.81% |
| 2026-05-21 | 30.70 | 30.96 | 27.71 | 28.05 | -8.42% | 1.56 | 8.80% |
| 2026-05-20 | 29.74 | 31.30 | 29.01 | 30.63 | +2.51% | 1.43 | 7.88% |
| 2026-05-19 | 29.29 | 29.98 | 28.38 | 29.88 | +1.19% | 1.34 | 7.57% |
| 2026-05-18 | 29.19 | 30.09 | 28.20 | 29.53 | -0.77% | 1.91 | 10.87% |
| 2026-05-15 | 27.20 | 31.13 | 27.20 | 29.76 | +7.83% | 2.39 | 13.43% |
| 2026-05-14 | 27.29 | 28.52 | 26.54 | 27.60 | +0.99% | 1.06 | 6.32% |
| 2026-05-13 | 26.84 | 27.60 | 26.35 | 27.33 | +1.33% | 0.75 | 4.64% |
| 2026-05-12 | 27.65 | 27.89 | 26.79 | 26.97 | -3.33% | 0.79 | 4.80% |
| 2026-05-11 | 27.38 | 28.48 | 27.38 | 27.90 | +1.45% | 0.90 | 5.33% |
| 2026-05-08 | 27.00 | 27.84 | 26.80 | 27.50 | +1.29% | 0.81 | 4.90% |
| 2026-05-07 | 26.52 | 27.79 | 26.52 | 27.15 | +1.34% | 1.09 | 6.66% |
| 2026-05-06 | 26.99 | 27.66 | 26.51 | 26.79 | -1.14% | 1.44 | 8.85% |
| 2026-04-30 | 25.35 | 27.16 | 25.30 | 27.10 | +7.33% | 1.40 | 8.73% |
| 2026-04-29 | 23.76 | 26.06 | 23.55 | 25.25 | +5.91% | 1.13 | 7.51% |
| 2026-04-28 | 23.62 | 24.22 | 23.42 | 23.84 | -1.32% | 0.62 | 4.33% |
| 2026-04-27 | 22.90 | 24.30 | 22.57 | 24.16 | +5.09% | 1.02 | 7.24% |
| 2026-04-24 | 21.37 | 23.80 | 21.32 | 22.99 | +7.58% | 1.19 | 8.68% |
| 2026-04-23 | 21.61 | 21.95 | 21.26 | 21.37 | -1.75% | 0.30 | 2.30% |