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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.31 | 21.81 | 21.19 | 21.75 | +2.06% | 0.39 | 3.04% |
| 2026-04-21 | 21.39 | 21.39 | 21.06 | 21.31 | -0.37% | 0.22 | 1.74% |
| 2026-04-20 | 21.50 | 21.50 | 21.21 | 21.39 | +0.19% | 0.30 | 2.33% |
| 2026-04-17 | 21.28 | 21.52 | 21.15 | 21.35 | +0.09% | 0.29 | 2.23% |
| 2026-04-16 | 20.98 | 21.49 | 20.84 | 21.33 | +1.81% | 0.27 | 2.11% |
| 2026-04-15 | 21.35 | 21.45 | 20.92 | 20.95 | -1.32% | 0.29 | 2.30% |
| 2026-04-14 | 21.53 | 21.62 | 21.02 | 21.23 | +0.28% | 0.17 | 1.33% |
| 2026-04-13 | 21.15 | 21.39 | 20.96 | 21.17 | +0.09% | 0.21 | 1.61% |
| 2026-04-10 | 21.08 | 21.72 | 21.08 | 21.15 | +0.57% | 0.25 | 1.92% |
| 2026-04-09 | 21.18 | 21.52 | 20.86 | 21.03 | -1.73% | 0.32 | 2.48% |
| 2026-04-08 | 20.33 | 21.40 | 20.33 | 21.40 | +7.21% | 0.31 | 2.41% |
| 2026-04-07 | 19.80 | 20.38 | 19.75 | 19.96 | +0.81% | 0.23 | 1.89% |
| 2026-04-03 | 20.03 | 20.33 | 19.76 | 19.80 | -2.42% | 0.21 | 1.75% |
| 2026-04-02 | 21.05 | 21.05 | 20.02 | 20.29 | -3.15% | 0.20 | 1.58% |
| 2026-04-01 | 20.81 | 21.07 | 20.61 | 20.95 | +2.80% | 0.17 | 1.35% |
| 2026-03-31 | 21.16 | 21.39 | 20.38 | 20.38 | -3.64% | 0.21 | 1.63% |
| 2026-03-30 | 20.48 | 21.18 | 20.48 | 21.15 | +1.29% | 0.23 | 1.86% |
| 2026-03-27 | 20.37 | 20.99 | 20.24 | 20.88 | +1.70% | 0.26 | 2.11% |
| 2026-03-26 | 21.50 | 21.54 | 20.40 | 20.53 | -4.02% | 0.26 | 2.09% |
| 2026-03-25 | 21.05 | 21.88 | 21.05 | 21.39 | +1.86% | 0.26 | 2.03% |