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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.85 | 21.85 | 21.49 | 21.60 | -0.96% | 0.22 | 2.57% |
| 2025-07-22 | 21.80 | 21.88 | 21.60 | 21.81 | +0.09% | 0.30 | 3.53% |
| 2025-07-21 | 21.75 | 21.88 | 21.62 | 21.79 | +0.46% | 0.23 | 2.70% |
| 2025-07-18 | 21.65 | 21.83 | 21.51 | 21.69 | +0.46% | 0.24 | 2.83% |
| 2025-07-17 | 21.48 | 21.65 | 21.29 | 21.59 | +1.22% | 0.28 | 3.29% |
| 2025-07-16 | 21.19 | 21.68 | 21.12 | 21.33 | +0.76% | 0.32 | 3.79% |
| 2025-07-15 | 21.79 | 21.83 | 20.98 | 21.17 | -1.76% | 0.34 | 4.15% |
| 2025-07-14 | 21.30 | 21.62 | 21.30 | 21.55 | +0.37% | 0.19 | 2.30% |
| 2025-07-11 | 21.52 | 21.65 | 21.23 | 21.47 | +0.14% | 0.22 | 2.63% |
| 2025-07-10 | 21.57 | 21.65 | 21.25 | 21.44 | -0.60% | 0.21 | 2.46% |
| 2025-07-09 | 21.71 | 21.85 | 21.47 | 21.57 | -1.69% | 0.24 | 2.84% |
| 2025-07-08 | 21.61 | 22.00 | 21.36 | 21.94 | +2.52% | 0.29 | 3.48% |
| 2025-07-07 | 21.45 | 21.60 | 21.27 | 21.40 | -0.37% | 0.21 | 2.49% |
| 2025-07-04 | 21.55 | 21.93 | 21.10 | 21.48 | -0.60% | 0.44 | 5.27% |
| 2025-07-03 | 21.73 | 21.89 | 21.32 | 21.61 | -0.23% | 0.32 | 3.78% |
| 2025-07-02 | 22.04 | 22.11 | 21.34 | 21.66 | -2.21% | 0.58 | 6.86% |
| 2025-07-01 | 22.03 | 22.96 | 21.84 | 22.15 | +0.23% | 0.66 | 7.51% |
| 2025-06-30 | 22.08 | 22.51 | 21.95 | 22.10 | +0.91% | 0.47 | 5.45% |
| 2025-06-27 | 22.50 | 22.58 | 21.81 | 21.90 | -0.50% | 0.81 | 9.41% |
| 2025-06-26 | 21.60 | 23.38 | 21.27 | 22.01 | +2.61% | 1.19 | 13.56% |