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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.00 | 23.12 | 22.45 | 22.56 | -1.66% | 0.17 | 1.21% |
| 2025-11-19 | 22.95 | 23.01 | 22.56 | 22.94 | 0.00% | 0.20 | 1.47% |
| 2025-11-18 | 22.71 | 22.99 | 22.49 | 22.94 | +1.46% | 0.22 | 1.62% |
| 2025-11-17 | 22.58 | 22.79 | 22.41 | 22.61 | +0.04% | 0.15 | 1.10% |
| 2025-11-14 | 22.93 | 23.08 | 22.55 | 22.60 | -1.44% | 0.28 | 2.01% |
| 2025-11-13 | 23.08 | 23.15 | 22.80 | 22.93 | -0.52% | 0.17 | 1.23% |
| 2025-11-12 | 22.94 | 23.22 | 22.66 | 23.05 | +0.22% | 0.32 | 2.28% |
| 2025-11-11 | 22.77 | 23.09 | 22.67 | 23.00 | +1.50% | 0.27 | 1.93% |
| 2025-11-10 | 22.86 | 22.95 | 22.61 | 22.66 | +0.49% | 0.15 | 1.13% |
| 2025-11-07 | 22.88 | 22.88 | 22.55 | 22.55 | -1.61% | 0.22 | 1.63% |
| 2025-11-06 | 22.92 | 22.99 | 22.60 | 22.92 | +0.75% | 0.20 | 1.47% |
| 2025-11-05 | 22.70 | 22.95 | 22.57 | 22.75 | -0.18% | 0.18 | 1.32% |
| 2025-11-04 | 22.97 | 23.09 | 22.61 | 22.79 | -1.30% | 0.29 | 2.10% |
| 2025-11-03 | 22.92 | 23.12 | 22.45 | 23.09 | +1.27% | 0.23 | 1.71% |
| 2025-10-31 | 22.67 | 23.08 | 22.67 | 22.80 | +0.53% | 0.27 | 1.99% |
| 2025-10-30 | 23.25 | 23.57 | 22.63 | 22.68 | -3.08% | 0.29 | 2.06% |
| 2025-10-29 | 23.62 | 23.88 | 22.96 | 23.40 | -0.76% | 0.25 | 1.76% |
| 2025-10-28 | 23.59 | 23.96 | 23.36 | 23.58 | -0.25% | 0.23 | 1.59% |
| 2025-10-27 | 23.55 | 23.77 | 23.22 | 23.64 | +0.81% | 0.27 | 1.93% |
| 2025-10-24 | 22.97 | 23.45 | 22.97 | 23.45 | +2.13% | 0.32 | 2.26% |