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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.62 | 24.84 | 24.11 | 24.46 | -0.24% | 0.54 | 3.66% |
| 2025-09-16 | 24.60 | 24.81 | 24.00 | 24.52 | -0.33% | 0.80 | 5.42% |
| 2025-09-15 | 27.00 | 27.00 | 24.52 | 24.60 | +2.89% | 1.44 | 9.35% |
| 2025-09-12 | 23.25 | 24.12 | 23.25 | 23.91 | +2.14% | 0.48 | 3.32% |
| 2025-09-11 | 22.61 | 23.52 | 22.22 | 23.41 | +2.68% | 0.44 | 3.16% |
| 2025-09-10 | 22.84 | 23.07 | 22.60 | 22.80 | +0.35% | 0.23 | 1.66% |
| 2025-09-09 | 23.29 | 23.50 | 22.47 | 22.72 | -2.95% | 0.35 | 2.57% |
| 2025-09-08 | 23.27 | 23.60 | 22.89 | 23.41 | +0.60% | 0.38 | 2.73% |
| 2025-09-05 | 22.61 | 23.36 | 22.47 | 23.27 | +3.42% | 0.39 | 2.84% |
| 2025-09-04 | 23.60 | 23.70 | 22.16 | 22.50 | -4.46% | 0.54 | 3.91% |
| 2025-09-03 | 24.08 | 24.32 | 23.31 | 23.55 | -2.00% | 0.52 | 3.63% |
| 2025-09-02 | 25.25 | 25.39 | 23.80 | 24.03 | -4.64% | 0.75 | 5.09% |
| 2025-09-01 | 25.16 | 25.94 | 25.07 | 25.20 | +0.04% | 0.78 | 5.07% |
| 2025-08-29 | 26.05 | 26.05 | 24.99 | 25.19 | -3.49% | 0.80 | 5.22% |
| 2025-08-28 | 25.43 | 26.15 | 24.70 | 26.10 | +2.55% | 1.36 | 8.79% |
| 2025-08-27 | 25.65 | 26.77 | 25.40 | 25.45 | -0.55% | 1.55 | 9.90% |
| 2025-08-26 | 25.80 | 26.18 | 25.31 | 25.59 | -1.69% | 0.84 | 5.41% |
| 2025-08-25 | 26.38 | 26.38 | 25.37 | 26.03 | -0.65% | 1.38 | 8.90% |
| 2025-08-22 | 25.12 | 26.22 | 25.02 | 26.20 | +4.84% | 1.35 | 8.71% |
| 2025-08-21 | 25.50 | 25.86 | 24.88 | 24.99 | -2.76% | 0.79 | 5.16% |