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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.74 | 21.08 | 20.00 | 21.00 | +4.32% | 0.33 | 2.67% |
| 2026-03-23 | 21.86 | 21.89 | 19.89 | 20.13 | -9.37% | 0.55 | 4.35% |
| 2026-03-20 | 22.93 | 23.30 | 22.21 | 22.21 | -3.77% | 0.34 | 2.48% |
| 2026-03-19 | 23.70 | 23.70 | 22.92 | 23.08 | -2.74% | 0.24 | 1.68% |
| 2026-03-18 | 23.26 | 23.87 | 23.10 | 23.73 | +2.55% | 0.27 | 1.89% |
| 2026-03-17 | 24.22 | 24.48 | 23.00 | 23.14 | -4.58% | 0.26 | 1.84% |
| 2026-03-16 | 23.47 | 24.29 | 23.32 | 24.25 | +2.84% | 0.33 | 2.31% |
| 2026-03-13 | 23.40 | 24.13 | 23.40 | 23.58 | -1.75% | 0.20 | 1.42% |
| 2026-03-12 | 24.23 | 24.78 | 23.87 | 24.00 | -1.84% | 0.38 | 2.61% |
| 2026-03-11 | 24.67 | 25.42 | 24.37 | 24.45 | -0.81% | 0.51 | 3.41% |
| 2026-03-10 | 23.32 | 24.82 | 23.32 | 24.65 | +6.30% | 0.59 | 3.99% |
| 2026-03-09 | 23.33 | 23.45 | 22.48 | 23.19 | -1.15% | 0.28 | 2.03% |
| 2026-03-06 | 22.93 | 23.55 | 22.61 | 23.46 | +2.76% | 0.34 | 2.41% |
| 2026-03-05 | 22.86 | 23.22 | 22.42 | 22.83 | +2.56% | 0.25 | 1.84% |
| 2026-03-04 | 22.08 | 22.80 | 22.08 | 22.26 | -0.49% | 0.22 | 1.62% |
| 2026-03-03 | 23.87 | 24.00 | 22.37 | 22.37 | -6.01% | 0.37 | 2.66% |
| 2026-03-02 | 24.25 | 24.66 | 23.54 | 23.80 | -3.29% | 0.34 | 2.38% |
| 2026-02-27 | 24.75 | 24.92 | 24.50 | 24.61 | -1.36% | 0.31 | 2.07% |
| 2026-02-26 | 24.66 | 25.26 | 24.37 | 24.95 | +1.18% | 0.35 | 2.31% |
| 2026-02-25 | 24.56 | 24.70 | 24.30 | 24.66 | +0.45% | 0.26 | 1.75% |