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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.00 | 23.14 | 22.53 | 22.96 | -0.26% | 0.30 | 2.15% |
| 2025-10-22 | 22.73 | 24.45 | 22.51 | 23.02 | +0.52% | 0.42 | 3.02% |
| 2025-10-21 | 22.22 | 22.90 | 22.22 | 22.90 | +3.01% | 0.25 | 1.80% |
| 2025-10-20 | 22.01 | 22.53 | 22.01 | 22.23 | +1.00% | 0.18 | 1.31% |
| 2025-10-17 | 22.65 | 22.94 | 21.97 | 22.01 | -3.30% | 0.30 | 2.23% |
| 2025-10-16 | 23.01 | 23.11 | 22.68 | 22.76 | -0.96% | 0.26 | 1.87% |
| 2025-10-15 | 22.91 | 23.16 | 22.61 | 22.98 | +0.31% | 0.27 | 1.99% |
| 2025-10-14 | 24.00 | 24.20 | 22.90 | 22.91 | -3.98% | 0.37 | 2.65% |
| 2025-10-13 | 22.95 | 23.97 | 22.46 | 23.86 | +1.97% | 0.40 | 2.85% |
| 2025-10-10 | 24.38 | 24.50 | 23.34 | 23.40 | -5.07% | 0.60 | 4.21% |
| 2025-10-09 | 24.77 | 25.16 | 24.50 | 24.65 | +0.12% | 0.65 | 4.36% |
| 2025-09-30 | 24.62 | 25.11 | 24.42 | 24.62 | +1.19% | 0.48 | 3.19% |
| 2025-09-29 | 24.40 | 24.90 | 23.82 | 24.33 | -0.29% | 0.44 | 3.02% |
| 2025-09-26 | 24.31 | 24.99 | 24.31 | 24.40 | -0.04% | 0.51 | 3.41% |
| 2025-09-25 | 25.01 | 25.20 | 24.36 | 24.41 | -2.36% | 0.55 | 3.72% |
| 2025-09-24 | 23.98 | 25.25 | 23.46 | 25.00 | +4.87% | 0.94 | 6.29% |
| 2025-09-23 | 24.29 | 24.29 | 22.88 | 23.84 | -1.85% | 0.68 | 4.82% |
| 2025-09-22 | 24.08 | 24.76 | 23.86 | 24.29 | +0.83% | 0.57 | 3.88% |
| 2025-09-19 | 24.33 | 24.77 | 24.04 | 24.09 | -0.99% | 0.45 | 3.03% |
| 2025-09-18 | 24.46 | 25.42 | 23.90 | 24.33 | -0.53% | 0.96 | 6.38% |