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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.48 | 24.78 | 24.00 | 24.55 | +0.29% | 0.36 | 2.44% |
| 2026-02-13 | 24.12 | 24.76 | 24.12 | 24.48 | +0.70% | 0.27 | 1.82% |
| 2026-02-12 | 24.00 | 24.50 | 23.71 | 24.31 | +1.08% | 0.35 | 2.40% |
| 2026-02-11 | 23.84 | 24.36 | 23.62 | 24.05 | +1.26% | 0.32 | 2.24% |
| 2026-02-10 | 23.81 | 24.00 | 23.62 | 23.75 | +0.21% | 0.22 | 1.55% |
| 2026-02-09 | 24.00 | 24.00 | 23.35 | 23.70 | +1.37% | 0.35 | 2.47% |
| 2026-02-06 | 23.30 | 23.68 | 22.94 | 23.38 | -0.51% | 0.25 | 1.78% |
| 2026-02-05 | 23.50 | 23.68 | 23.27 | 23.50 | -0.47% | 0.26 | 1.85% |
| 2026-02-04 | 23.93 | 23.95 | 23.41 | 23.61 | -1.21% | 0.32 | 2.26% |
| 2026-02-03 | 23.64 | 24.14 | 23.43 | 23.90 | +2.75% | 0.37 | 2.55% |
| 2026-02-02 | 24.22 | 24.50 | 23.26 | 23.26 | -4.40% | 0.51 | 3.60% |
| 2026-01-30 | 23.86 | 24.61 | 23.55 | 24.33 | +1.25% | 0.55 | 3.77% |
| 2026-01-29 | 25.10 | 25.29 | 23.93 | 24.03 | -5.21% | 0.89 | 5.99% |
| 2026-01-28 | 24.12 | 25.68 | 23.95 | 25.35 | +5.85% | 1.43 | 9.47% |
| 2026-01-27 | 23.53 | 24.05 | 22.62 | 23.95 | +1.91% | 0.60 | 4.23% |
| 2026-01-26 | 23.81 | 23.95 | 23.22 | 23.50 | -1.47% | 0.35 | 2.49% |
| 2026-01-23 | 23.56 | 23.99 | 23.52 | 23.85 | +0.93% | 0.45 | 3.17% |
| 2026-01-22 | 23.78 | 24.13 | 23.16 | 23.63 | -1.21% | 0.76 | 5.35% |
| 2026-01-21 | 23.21 | 24.05 | 23.21 | 23.92 | +1.87% | 0.41 | 2.88% |
| 2026-01-20 | 23.31 | 23.92 | 23.26 | 23.48 | +0.51% | 0.38 | 2.70% |