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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.66 | 21.41 | 20.66 | 21.09 | +1.20% | 0.16 | 1.23% |
| 2025-12-17 | 20.65 | 20.98 | 20.20 | 20.84 | +0.05% | 0.17 | 1.37% |
| 2025-12-16 | 21.11 | 21.30 | 20.73 | 20.83 | -2.21% | 0.16 | 1.29% |
| 2025-12-15 | 21.90 | 21.90 | 21.15 | 21.30 | -2.74% | 0.20 | 1.55% |
| 2025-12-12 | 21.93 | 22.13 | 21.66 | 21.90 | -0.45% | 0.16 | 1.22% |
| 2025-12-11 | 22.35 | 22.51 | 22.00 | 22.00 | -1.08% | 0.15 | 1.11% |
| 2025-12-10 | 22.60 | 22.60 | 22.01 | 22.24 | -0.80% | 0.11 | 0.82% |
| 2025-12-09 | 22.74 | 22.91 | 22.39 | 22.42 | -1.67% | 0.12 | 0.89% |
| 2025-12-08 | 22.48 | 22.86 | 22.40 | 22.80 | +2.10% | 0.15 | 1.11% |
| 2025-12-05 | 21.98 | 22.44 | 21.73 | 22.33 | +1.59% | 0.14 | 1.02% |
| 2025-12-04 | 22.60 | 22.61 | 21.91 | 21.98 | -2.27% | 0.18 | 1.32% |
| 2025-12-03 | 22.85 | 22.94 | 22.25 | 22.49 | -1.32% | 0.16 | 1.16% |
| 2025-12-02 | 23.05 | 23.05 | 22.71 | 22.79 | -0.48% | 0.16 | 1.17% |
| 2025-12-01 | 22.93 | 23.20 | 22.81 | 22.90 | +0.31% | 0.22 | 1.58% |
| 2025-11-28 | 22.33 | 22.86 | 22.15 | 22.83 | +2.24% | 0.23 | 1.65% |
| 2025-11-27 | 21.90 | 22.51 | 21.89 | 22.33 | +1.87% | 0.16 | 1.22% |
| 2025-11-26 | 22.19 | 22.55 | 21.92 | 21.92 | -1.17% | 0.17 | 1.23% |
| 2025-11-25 | 21.80 | 22.55 | 21.80 | 22.18 | +2.02% | 0.27 | 2.00% |
| 2025-11-24 | 21.53 | 21.88 | 21.09 | 21.74 | +2.64% | 0.20 | 1.58% |
| 2025-11-21 | 22.56 | 22.68 | 21.09 | 21.18 | -6.12% | 0.27 | 2.03% |