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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.96 | 25.80 | 24.60 | 25.70 | +2.19% | 0.95 | 6.29% |
| 2025-08-19 | 25.38 | 25.50 | 24.82 | 25.15 | -0.67% | 0.77 | 5.10% |
| 2025-08-18 | 24.91 | 25.56 | 24.90 | 25.32 | +1.65% | 1.03 | 6.76% |
| 2025-08-15 | 24.50 | 24.97 | 24.33 | 24.91 | +2.22% | 0.72 | 4.84% |
| 2025-08-14 | 25.40 | 25.77 | 24.32 | 24.37 | -4.51% | 1.22 | 8.11% |
| 2025-08-13 | 25.90 | 26.24 | 25.35 | 25.52 | -2.48% | 1.35 | 8.76% |
| 2025-08-12 | 25.12 | 26.87 | 24.60 | 26.17 | +3.77% | 2.04 | 13.02% |
| 2025-08-11 | 25.48 | 25.48 | 25.01 | 25.22 | +0.32% | 1.18 | 7.76% |
| 2025-08-08 | 25.88 | 26.06 | 25.14 | 25.14 | -6.85% | 2.58 | 16.78% |
| 2025-08-07 | 23.50 | 28.31 | 23.50 | 26.99 | +14.41% | 3.15 | 19.39% |
| 2025-08-06 | 23.29 | 23.65 | 23.10 | 23.59 | +1.42% | 0.40 | 2.81% |
| 2025-08-05 | 23.74 | 23.74 | 23.25 | 23.26 | -1.11% | 0.44 | 3.12% |
| 2025-08-04 | 22.71 | 23.84 | 22.50 | 23.52 | +3.61% | 0.66 | 4.73% |
| 2025-08-01 | 22.55 | 22.87 | 22.40 | 22.70 | +0.22% | 0.28 | 2.05% |
| 2025-07-31 | 22.54 | 23.15 | 22.53 | 22.65 | -0.70% | 0.42 | 3.04% |
| 2025-07-30 | 23.05 | 23.15 | 22.53 | 22.81 | -1.04% | 0.39 | 2.80% |
| 2025-07-29 | 22.50 | 23.15 | 22.46 | 23.05 | +1.99% | 0.51 | 3.74% |
| 2025-07-28 | 22.55 | 22.71 | 22.28 | 22.60 | +0.44% | 0.42 | 4.75% |
| 2025-07-25 | 21.82 | 22.51 | 21.78 | 22.50 | +2.74% | 0.47 | 5.39% |
| 2025-07-24 | 21.85 | 21.95 | 21.65 | 21.90 | +1.39% | 0.26 | 3.06% |