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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.26 | 21.60 | 20.92 | 21.45 | +1.51% | 0.46 | 5.52% |
| 2025-06-24 | 20.95 | 21.25 | 20.60 | 21.13 | +1.73% | 0.39 | 4.72% |
| 2025-06-23 | 20.00 | 20.85 | 20.00 | 20.77 | +1.96% | 0.28 | 3.45% |
| 2025-06-20 | 21.00 | 21.00 | 20.21 | 20.37 | -2.58% | 0.31 | 3.86% |
| 2025-06-19 | 20.55 | 21.10 | 20.23 | 20.91 | +0.87% | 0.46 | 5.74% |
| 2025-06-18 | 19.97 | 20.98 | 19.89 | 20.73 | +2.73% | 0.33 | 4.15% |
| 2025-06-17 | 20.18 | 20.32 | 19.97 | 20.18 | +0.05% | 0.15 | 1.94% |
| 2025-06-16 | 19.59 | 20.22 | 19.58 | 20.17 | +2.13% | 0.17 | 2.11% |
| 2025-06-13 | 20.15 | 20.31 | 19.54 | 19.75 | -1.25% | 0.22 | 2.78% |
| 2025-06-12 | 19.85 | 20.22 | 19.85 | 20.00 | -0.19% | 0.15 | 1.94% |
| 2025-06-11 | 19.82 | 20.29 | 19.75 | 20.04 | +1.09% | 0.20 | 2.53% |
| 2025-06-10 | 20.38 | 20.47 | 19.65 | 19.82 | -2.61% | 0.23 | 3.00% |
| 2025-06-09 | 20.08 | 20.36 | 20.08 | 20.35 | +1.34% | 0.21 | 2.61% |
| 2025-06-06 | 20.08 | 20.20 | 19.94 | 20.08 | -0.04% | 0.16 | 2.05% |
| 2025-06-05 | 20.03 | 20.21 | 19.73 | 20.09 | +1.28% | 0.25 | 3.22% |
| 2025-06-04 | 19.98 | 20.18 | 19.66 | 19.84 | -0.69% | 0.27 | 3.44% |
| 2025-06-03 | 19.50 | 20.24 | 19.45 | 19.98 | +2.21% | 0.27 | 3.48% |
| 2025-05-30 | 20.15 | 20.15 | 19.45 | 19.55 | -3.50% | 0.32 | 4.12% |
| 2025-05-29 | 19.14 | 20.54 | 19.14 | 20.25 | +5.03% | 0.47 | 5.98% |
| 2025-05-28 | 19.57 | 19.70 | 19.13 | 19.28 | -1.07% | 0.17 | 2.26% |