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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.63 | 23.63 | 23.22 | 23.36 | -0.76% | 0.24 | 1.72% |
| 2026-01-16 | 23.12 | 23.66 | 22.90 | 23.54 | +1.86% | 0.46 | 3.28% |
| 2026-01-15 | 22.70 | 23.20 | 22.70 | 23.11 | +1.32% | 0.33 | 2.39% |
| 2026-01-14 | 23.00 | 23.23 | 22.45 | 22.81 | +0.48% | 0.45 | 3.27% |
| 2026-01-13 | 23.38 | 23.57 | 22.63 | 22.70 | -0.96% | 0.42 | 3.05% |
| 2026-01-12 | 22.55 | 23.20 | 22.55 | 22.92 | +1.91% | 0.36 | 2.59% |
| 2026-01-09 | 22.07 | 22.56 | 22.07 | 22.49 | +1.49% | 0.26 | 1.93% |
| 2026-01-08 | 21.85 | 22.26 | 21.85 | 22.16 | +1.00% | 0.24 | 1.77% |
| 2026-01-07 | 21.60 | 22.22 | 21.60 | 21.94 | +0.46% | 0.30 | 2.30% |
| 2026-01-06 | 21.69 | 22.04 | 21.61 | 21.84 | +0.65% | 0.24 | 1.85% |
| 2026-01-05 | 20.95 | 21.85 | 20.95 | 21.70 | +3.63% | 0.36 | 2.78% |
| 2025-12-31 | 20.90 | 21.04 | 20.60 | 20.94 | -0.29% | 0.13 | 1.06% |
| 2025-12-30 | 20.95 | 21.20 | 20.91 | 21.00 | -0.85% | 0.16 | 1.23% |
| 2025-12-29 | 21.08 | 21.29 | 20.90 | 21.18 | +0.47% | 0.16 | 1.26% |
| 2025-12-26 | 21.39 | 21.43 | 21.02 | 21.08 | -1.50% | 0.18 | 1.38% |
| 2025-12-25 | 21.55 | 21.55 | 21.14 | 21.40 | +0.66% | 0.15 | 1.20% |
| 2025-12-24 | 20.91 | 21.33 | 20.91 | 21.26 | +0.85% | 0.18 | 1.41% |
| 2025-12-23 | 21.18 | 21.42 | 20.98 | 21.08 | -0.71% | 0.12 | 0.94% |
| 2025-12-22 | 21.52 | 21.65 | 21.15 | 21.23 | -0.33% | 0.12 | 0.90% |
| 2025-12-19 | 21.05 | 21.53 | 21.05 | 21.30 | +1.00% | 0.11 | 0.87% |