晶晨股份

688099
🏛️ 中国 →
105.49
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 125.66 131.70 123.80 130.20 2.4M
2021-12-30 124.20 127.37 122.20 126.10 2.1M
2021-12-29 124.66 127.33 122.52 124.32 2.0M
2021-12-28 122.76 127.64 122.32 124.70 1.3M
2021-12-27 123.56 125.55 121.95 122.99 1.4M
2021-12-24 124.44 125.30 123.10 124.83 1.8M
2021-12-23 120.60 125.46 120.00 124.83 1.9M
2021-12-22 119.18 126.48 119.00 121.11 1.8M
2021-12-21 120.00 122.09 117.38 119.33 1.1M
2021-12-20 119.70 120.50 117.11 119.31 2.0M
2021-12-17 122.03 123.67 118.18 119.99 2.3M
2021-12-16 123.25 126.50 121.50 122.79 1.8M
2021-12-15 124.50 124.50 121.32 122.22 2.0M
2021-12-14 123.30 125.80 122.80 123.51 1.8M
2021-12-13 123.25 126.00 120.30 124.07 3.0M
2021-12-10 121.50 124.97 120.50 123.18 3.8M
2021-12-09 122.12 125.50 118.65 123.18 2.9M
2021-12-08 115.18 123.29 115.18 121.42 2.6M
2021-12-07 120.40 120.49 114.00 115.03 3.5M
2021-12-06 127.88 127.88 119.02 119.20 2.7M
2021-12-03 116.28 128.36 115.05 125.87 4.7M
2021-12-02 119.20 120.44 115.57 115.63 2.4M
2021-12-01 121.11 124.19 117.18 119.60 3.1M
2021-11-30 124.59 124.59 120.27 121.11 2.8M
2021-11-29 119.50 125.50 116.88 124.08 3.8M
2021-11-26 120.95 122.30 118.50 119.50 2.8M
2021-11-25 122.42 126.44 120.15 121.37 2.5M
2021-11-24 120.01 123.88 118.02 121.84 2.7M
2021-11-23 122.93 126.00 120.06 120.07 2.9M
2021-11-22 120.86 123.80 119.52 121.28 3.2M
2021-11-19 122.05 126.00 119.90 121.30 2.5M
2021-11-18 122.27 124.44 117.40 122.05 2.6M
2021-11-17 120.62 123.36 117.60 120.55 2.3M
2021-11-16 120.00 126.77 119.01 120.51 2.7M
2021-11-15 120.88 121.70 118.44 120.19 1.8M
2021-11-12 119.70 120.49 117.10 119.98 3.2M
2021-11-11 111.70 120.92 110.02 119.98 4.3M
2021-11-10 110.79 112.68 107.72 111.91 2.3M
2021-11-09 112.10 112.21 108.56 110.86 2.0M
2021-11-08 113.00 113.00 106.51 111.93 2.2M
2021-11-05 113.99 115.48 109.55 111.99 2.4M
2021-11-04 110.50 116.60 109.50 112.27 3.3M
2021-11-03 107.76 110.76 107.12 109.44 2.1M
2021-11-02 109.60 111.48 106.81 108.36 2.8M
2021-11-01 105.84 111.75 105.84 109.29 3.3M
2021-10-29 108.49 110.15 105.02 106.84 3.0M
2021-10-28 111.00 114.50 105.58 107.16 2.9M
2021-10-27 107.72 112.33 107.00 110.40 2.5M
2021-10-26 108.63 112.00 106.22 107.82 2.2M
2021-10-25 108.85 110.93 105.70 109.15 2.3M
2021-10-22 111.00 111.38 107.77 108.85 1.9M
2021-10-21 113.05 113.73 108.00 109.00 2.3M
2021-10-20 113.90 115.84 109.21 112.99 3.2M
2021-10-19 104.80 113.10 103.85 111.10 4.2M
2021-10-18 115.00 117.30 102.60 103.85 5.2M
2021-10-15 97.43 106.83 97.03 105.66 3.8M
2021-10-14 99.02 100.17 94.87 97.52 2.4M
2021-10-13 98.16 101.50 97.40 99.07 2.1M
2021-10-12 99.11 102.88 96.89 98.09 4.0M
2021-10-11 103.03 104.33 97.58 99.00 3.9M
2021-10-08 103.93 107.30 100.68 102.44 2.6M
2021-09-30 100.85 106.50 100.58 104.18 2.7M
2021-09-29 101.32 103.63 98.95 101.10 2.9M
2021-09-28 102.82 104.75 100.82 101.98 2.8M
2021-09-27 103.10 106.66 101.67 103.80 3.2M
2021-09-24 104.83 106.95 100.40 100.66 2.8M
2021-09-23 104.43 108.98 103.24 104.41 2.6M
2021-09-22 103.95 106.50 102.04 103.74 2.4M
2021-09-17 105.07 107.76 103.90 104.83 2.4M
2021-09-16 109.86 112.42 104.00 104.18 2.8M
2021-09-15 107.52 110.80 105.40 110.12 3.3M
2021-09-14 111.00 114.56 107.35 107.96 2.7M
2021-09-13 112.54 114.10 108.01 109.03 3.6M
2021-09-10 101.59 114.10 101.59 112.50 4.4M
2021-09-09 102.41 104.49 101.19 103.00 2.3M
2021-09-08 106.61 110.51 101.00 102.51 4.3M
2021-09-07 107.99 110.78 103.58 106.66 3.3M
2021-09-06 106.20 109.31 104.65 107.01 3.2M
2021-09-03 104.60 109.50 103.50 106.79 3.3M
2021-09-02 105.45 109.28 103.00 104.50 3.6M
2021-09-01 102.88 109.00 102.34 107.03 4.4M
2021-08-31 108.00 110.00 102.50 104.30 4.3M
2021-08-30 112.52 115.99 106.00 108.00 3.9M
2021-08-27 114.00 117.50 111.00 111.75 3.4M
2021-08-26 118.24 124.99 114.11 114.47 3.2M
2021-08-25 115.93 119.80 113.41 118.80 3.0M
2021-08-24 119.80 119.90 113.01 115.60 3.5M
2021-08-23 117.52 119.22 114.10 116.95 4.3M
2021-08-20 113.18 119.88 112.12 117.93 3.9M
2021-08-19 107.88 117.18 107.88 115.25 4.1M
2021-08-18 113.66 114.47 107.13 108.00 3.2M
2021-08-17 109.80 115.93 108.50 112.05 4.7M
2021-08-16 107.10 111.42 106.90 109.70 2.9M
2021-08-13 113.94 113.94 106.00 107.96 3.8M
2021-08-12 108.00 116.70 108.00 113.11 3.7M
2021-08-11 113.79 113.79 103.00 110.84 5.8M
2021-08-10 110.99 113.50 106.50 111.65 6.4M
2021-08-09 112.08 113.29 108.71 111.00 2.9M
2021-08-06 116.00 117.68 110.30 112.83 3.4M
2021-08-05 117.50 118.68 113.22 114.49 3.5M
2021-08-04 113.30 118.00 112.69 116.09 4.6M
2021-08-03 125.58 125.98 112.20 113.10 6.3M
2021-08-02 127.24 129.22 122.72 125.30 4.2M
2021-07-30 133.00 133.00 123.10 126.30 5.5M
2021-07-29 132.00 133.00 127.50 131.05 4.9M
2021-07-28 129.30 133.70 123.00 127.60 5.6M
2021-07-27 133.29 140.50 127.00 134.77 9.8M
2021-07-26 128.75 132.00 125.00 131.50 7.1M
2021-07-23 120.33 133.32 120.33 128.77 8.1M
2021-07-22 104.86 117.00 102.28 114.35 6.1M
2021-07-21 103.75 105.88 100.23 104.10 3.0M
2021-07-20 99.99 102.65 99.25 101.65 2.0M
2021-07-19 95.08 101.62 94.10 100.51 3.0M
2021-07-16 100.97 100.97 95.56 96.00 3.1M
2021-07-15 98.19 101.79 97.50 98.11 2.8M
2021-07-14 100.10 104.37 97.61 98.50 4.4M
2021-07-13 103.54 106.50 99.56 101.93 4.5M
2021-07-12 110.00 110.57 102.00 104.58 4.5M
2021-07-09 112.60 112.60 105.00 107.46 4.1M
2021-07-08 105.99 114.39 104.88 112.56 4.9M
2021-07-07 104.18 106.48 100.96 105.10 2.6M
2021-07-06 114.00 114.00 104.44 106.05 4.6M
2021-07-05 109.34 116.00 108.00 113.00 4.9M
2021-07-02 108.11 109.55 104.60 107.59 2.0M
2021-07-01 112.00 112.00 105.18 108.39 3.7M
2021-06-30 104.79 112.75 104.79 112.20 7.2M
2021-06-29 107.49 107.49 101.00 104.75 3.5M
2021-06-28 106.00 107.70 104.10 106.66 3.8M
2021-06-25 106.50 106.97 102.00 105.10 3.5M
2021-06-24 108.60 111.99 104.80 105.26 4.0M
2021-06-23 108.05 112.50 105.92 110.28 7.2M
2021-06-22 105.33 110.23 104.00 106.86 4.6M
2021-06-21 97.17 108.95 97.13 106.54 5.5M
2021-06-18 98.50 102.49 98.10 98.46 5.0M
2021-06-17 90.00 98.20 89.20 97.80 4.6M
2021-06-16 92.60 95.60 88.16 90.49 3.3M
2021-06-15 87.70 93.80 87.70 91.79 4.0M
2021-06-11 90.10 91.75 86.50 87.85 3.8M
2021-06-10 90.92 92.26 89.55 90.30 1.8M
2021-06-09 91.40 92.99 90.05 91.50 1.6M
2021-06-08 95.65 95.65 91.18 91.89 2.3M
2021-06-07 93.00 97.89 92.46 94.00 2.9M
2021-06-04 89.00 92.45 86.75 91.93 2.5M
2021-06-03 86.09 91.05 83.50 89.66 2.9M
2021-06-02 88.06 89.60 85.50 86.00 1.7M
2021-06-01 86.12 90.35 85.30 88.06 3.3M
2021-05-31 86.00 86.68 83.83 85.76 1.8M
2021-05-28 86.00 86.75 84.18 85.50 1.4M
2021-05-27 85.28 89.70 84.10 85.67 2.3M
2021-05-26 87.31 87.75 84.35 85.55 1.8M
2021-05-25 82.20 90.77 81.77 86.79 3.4M
2021-05-24 79.00 83.00 78.68 82.55 2.8M
2021-05-21 82.95 85.50 78.61 78.95 2.7M
2021-05-20 83.58 85.98 83.01 83.13 1.2M
2021-05-19 83.81 86.37 83.06 83.95 1.3M
2021-05-18 86.50 86.59 82.05 83.06 1.6M
2021-05-17 85.48 87.35 84.13 86.16 1.9M
2021-05-14 84.05 86.88 83.56 85.51 1.5M
2021-05-13 83.98 86.48 83.52 85.23 1.4M
2021-05-12 84.90 84.90 81.52 84.00 1.6M
2021-05-11 85.00 85.60 83.43 84.90 1.4M
2021-05-10 86.47 86.97 83.12 85.10 2.1M
2021-05-07 91.75 92.00 85.69 85.70 2.5M
2021-05-06 92.93 93.40 89.38 90.70 2.4M
2021-04-30 90.45 94.13 89.75 91.32 3.7M
2021-04-29 98.63 102.75 88.88 93.22 9.9M
2021-04-28 101.53 105.62 101.53 105.39 1.4M
2021-04-27 101.88 104.85 100.82 104.18 1.7M
2021-04-26 103.49 103.95 100.81 102.00 1.7M
2021-04-23 98.98 103.65 98.01 103.42 1.9M
2021-04-22 100.12 101.33 98.04 98.53 1.7M
2021-04-21 97.11 101.42 97.11 99.81 2.1M
2021-04-20 97.00 99.85 95.55 97.85 2.1M
2021-04-19 96.00 96.99 93.53 96.09 2.8M
2021-04-16 88.88 95.25 87.22 95.05 3.6M
2021-04-15 88.22 88.67 87.20 88.10 1.3M
2021-04-14 90.20 90.24 88.11 88.52 1.3M
2021-04-13 87.27 90.20 86.55 89.25 2.5M
2021-04-12 86.00 88.32 85.37 86.55 1.8M
2021-04-09 86.90 87.27 84.23 86.59 1.4M
2021-04-08 86.13 88.59 85.08 86.59 2.1M
2021-04-07 86.65 86.65 84.20 86.03 1.6M
2021-04-06 85.38 86.66 84.08 85.37 1.8M
2021-04-02 83.33 85.30 81.99 84.02 2.3M
2021-04-01 81.21 85.33 81.20 82.30 1.4M
2021-03-31 81.21 83.36 80.09 82.21 1.5M
2021-03-30 85.19 86.00 80.20 81.90 1.9M
2021-03-29 88.43 88.43 85.20 85.21 1.2M
2021-03-26 88.39 88.39 86.72 87.37 1.0M
2021-03-25 86.97 88.25 86.25 87.89 1.0M
2021-03-24 88.77 90.37 86.26 86.63 1.7M
2021-03-23 85.03 89.79 85.03 88.77 2.5M
2021-03-22 84.45 85.93 83.71 84.90 1.0M
2021-03-19 85.03 86.08 82.65 85.32 1.3M
2021-03-18 85.79 86.58 84.10 85.30 1.3M
2021-03-17 83.00 86.30 81.60 85.79 2.1M
2021-03-16 83.11 84.43 81.85 83.27 1.5M
2021-03-15 82.65 84.96 80.60 84.10 1.9M
2021-03-12 81.50 83.60 80.00 83.40 1.9M
2021-03-11 81.48 82.60 79.80 81.48 2.4M
2021-03-10 83.05 83.77 80.36 80.90 2.7M
2021-03-09 83.03 85.59 82.56 83.00 2.0M
2021-03-08 84.28 85.45 82.75 83.40 2.8M
2021-03-05 87.21 87.64 83.30 84.42 3.3M
2021-03-04 88.00 88.98 84.55 86.35 3.1M
2021-03-03 87.21 89.59 86.61 87.76 1.8M
2021-03-02 91.49 91.49 87.25 87.40 3.4M
2021-03-01 93.37 97.08 90.00 90.78 3.8M
2021-02-26 90.93 96.74 90.93 91.91 3.2M
2021-02-25 97.10 98.44 89.80 92.60 3.8M
2021-02-24 99.00 101.06 96.20 97.00 3.4M
2021-02-23 93.00 100.85 92.28 99.28 3.2M
2021-02-22 94.89 95.65 91.50 94.24 2.6M
2021-02-19 88.90 94.75 87.50 94.03 3.1M
2021-02-18 92.30 92.88 86.60 89.80 2.7M
2021-02-10 90.96 91.88 88.42 90.31 2.4M
2021-02-09 89.90 91.26 88.00 90.18 2.4M
2021-02-08 90.20 92.35 88.18 89.55 2.7M
2021-02-05 83.85 92.90 82.80 90.52 4.9M
2021-02-04 83.38 86.38 83.00 83.45 2.8M
2021-02-03 85.55 85.70 81.55 84.90 2.7M
2021-02-02 82.95 85.66 80.60 85.00 2.8M
2021-02-01 80.25 84.99 79.30 81.60 2.6M
2021-01-29 81.50 82.35 77.15 80.16 2.9M
2021-01-28 83.00 85.88 80.40 81.50 2.6M
2021-01-27 82.23 85.45 81.42 84.70 3.1M
2021-01-26 80.71 86.83 80.02 82.30 4.1M
2021-01-25 79.71 80.97 77.46 79.91 2.5M
2021-01-22 78.30 80.88 75.95 80.42 2.3M
2021-01-21 80.95 81.90 77.60 78.14 2.3M
2021-01-20 78.90 82.15 78.02 80.53 2.2M
2021-01-19 79.70 80.33 77.70 78.67 1.7M
2021-01-18 76.64 80.32 76.64 79.71 3.9M
2021-01-15 77.58 78.34 74.81 76.23 3.0M
2021-01-14 77.08 78.95 72.56 76.97 3.2M
2021-01-13 79.03 79.03 74.31 74.72 2.0M
2021-01-12 76.70 80.79 76.50 78.21 3.5M
2021-01-11 77.78 77.99 73.84 76.68 3.4M
2021-01-08 73.75 78.11 73.18 77.32 3.8M
2021-01-07 75.00 76.37 73.00 74.10 3.3M
2021-01-06 76.00 76.00 71.90 74.59 3.1M
2021-01-05 75.41 76.93 74.00 75.75 2.6M
2021-01-04 79.33 79.68 74.51 75.14 3.7M