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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.71 | 19.71 | 19.26 | 19.49 | -0.75% | 0.21 | 2.81% |
| 2025-05-26 | 19.56 | 19.70 | 19.16 | 19.64 | +0.67% | 0.24 | 3.17% |
| 2025-05-23 | 20.42 | 20.49 | 19.50 | 19.51 | -3.17% | 0.54 | 6.86% |
| 2025-05-22 | 19.61 | 21.41 | 19.61 | 20.15 | +3.12% | 0.73 | 9.09% |
| 2025-05-21 | 19.81 | 20.00 | 19.50 | 19.54 | -2.08% | 0.22 | 2.88% |
| 2025-05-20 | 19.58 | 20.00 | 19.48 | 19.95 | +1.05% | 0.24 | 3.04% |
| 2025-05-19 | 19.58 | 19.92 | 19.45 | 19.75 | +1.02% | 0.21 | 2.76% |
| 2025-05-16 | 19.51 | 19.77 | 19.28 | 19.55 | +0.20% | 0.20 | 2.60% |
| 2025-05-15 | 19.88 | 19.88 | 19.38 | 19.51 | -1.86% | 0.20 | 2.69% |
| 2025-05-14 | 20.06 | 20.33 | 19.63 | 19.88 | -1.53% | 0.41 | 5.29% |
| 2025-05-13 | 20.42 | 20.78 | 20.08 | 20.18 | -0.42% | 0.28 | 3.54% |
| 2025-05-12 | 20.08 | 20.56 | 20.08 | 20.27 | +0.80% | 0.28 | 3.59% |
| 2025-05-09 | 20.98 | 21.10 | 20.08 | 20.11 | -4.71% | 0.46 | 5.73% |
| 2025-05-08 | 20.97 | 21.10 | 20.75 | 21.10 | +0.81% | 0.26 | 3.21% |
| 2025-05-07 | 21.02 | 21.25 | 20.67 | 20.93 | +0.67% | 0.47 | 5.79% |
| 2025-05-06 | 20.32 | 20.79 | 20.13 | 20.79 | +3.41% | 0.31 | 3.83% |