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
2022-12-30 71.45 72.31 69.38 70.51 3.2M
2022-12-29 71.06 73.08 70.96 71.68 2.3M
2022-12-28 72.16 73.43 70.74 71.31 3.0M
2022-12-27 72.72 73.69 70.40 72.72 3.1M
2022-12-26 71.53 75.32 71.51 72.69 4.0M
2022-12-23 74.25 77.33 71.81 72.67 4.0M
2022-12-22 75.43 76.50 74.15 75.86 2.3M
2022-12-21 74.00 76.40 73.73 75.44 3.0M
2022-12-20 72.17 74.98 72.17 73.95 2.8M
2022-12-19 75.20 75.90 72.80 73.20 3.4M
2022-12-16 78.28 78.88 75.06 75.20 5.1M
2022-12-15 80.56 80.56 76.20 79.30 4.2M
2022-12-14 83.10 84.00 77.40 78.60 6.1M
2022-12-13 83.00 83.50 79.84 80.37 4.9M
2022-12-12 79.30 85.32 78.30 83.90 7.6M
2022-12-09 76.50 80.59 76.01 79.67 8.7M
2022-12-08 76.82 77.27 75.22 76.01 3.6M
2022-12-07 76.62 78.28 76.10 77.30 4.0M
2022-12-06 73.77 79.38 73.69 77.41 7.5M
2022-12-05 74.66 75.37 72.60 73.98 4.3M
2022-12-02 76.65 77.19 74.40 74.44 6.2M
2022-12-01 76.50 83.00 76.50 78.16 7.0M
2022-11-30 74.56 76.60 72.37 75.51 5.1M
2022-11-29 70.44 76.97 69.53 74.99 9.4M
2022-11-28 69.60 71.22 68.23 69.69 5.9M
2022-11-25 71.93 74.59 71.05 71.63 3.8M
2022-11-24 72.15 73.19 70.61 71.90 3.8M
2022-11-23 71.80 73.99 69.77 72.72 5.3M
2022-11-22 71.20 74.78 69.88 72.71 6.8M
2022-11-21 70.12 72.95 69.62 71.50 5.1M
2022-11-18 72.99 74.50 71.81 71.93 7.8M
2022-11-17 71.99 74.89 69.85 73.53 10.6M
2022-11-16 76.00 76.00 71.47 72.00 11.6M
2022-11-15 63.58 75.50 62.82 75.50 15.3M
2022-11-14 62.75 64.40 61.61 63.25 5.9M
2022-11-11 63.00 65.24 62.76 62.90 9.5M
2022-11-10 61.77 62.75 60.28 61.00 4.6M
2022-11-09 62.22 62.98 61.55 62.08 4.1M
2022-11-08 63.72 64.37 61.31 62.38 6.6M
2022-11-07 66.70 66.70 63.45 63.83 9.4M
2022-11-04 63.15 66.79 63.15 65.16 12.9M
2022-11-03 58.73 63.24 58.54 62.32 9.9M
2022-11-02 58.00 60.05 57.99 58.91 7.2M
2022-11-01 57.35 59.00 55.66 57.90 6.6M
2022-10-31 54.00 59.54 53.03 57.36 8.1M
2022-10-28 56.28 58.85 55.61 55.88 4.1M
2022-10-27 59.59 60.05 56.37 57.32 5.5M
2022-10-26 57.56 60.70 57.12 59.50 4.9M
2022-10-25 59.01 60.00 57.76 57.77 3.5M
2022-10-24 60.06 62.46 58.86 59.24 4.1M
2022-10-21 61.02 61.12 59.30 60.28 4.2M
2022-10-20 58.80 62.34 58.01 61.50 6.1M
2022-10-19 59.33 60.38 58.78 59.00 3.3M
2022-10-18 62.63 62.98 58.63 59.80 4.7M
2022-10-17 61.41 63.63 61.10 61.98 4.4M
2022-10-14 60.48 62.21 60.21 61.76 3.7M
2022-10-13 62.62 62.98 60.17 60.78 3.5M
2022-10-12 60.24 62.89 59.44 62.65 2.9M
2022-10-11 62.60 62.65 59.82 60.26 3.0M
2022-10-10 64.88 65.32 62.44 62.47 2.4M
2022-09-30 66.19 66.58 64.67 64.99 2.4M
2022-09-29 65.60 67.20 65.53 66.14 2.5M
2022-09-28 67.77 67.98 65.22 65.40 2.1M
2022-09-27 68.08 68.46 66.83 67.92 3.2M
2022-09-26 68.35 69.20 67.19 67.64 2.8M
2022-09-23 69.83 70.68 67.67 68.62 2.3M
2022-09-22 70.00 71.00 69.50 69.95 1.6M
2022-09-21 72.73 73.25 70.45 70.59 1.8M
2022-09-20 73.90 73.90 71.97 72.65 1.4M
2022-09-19 74.34 75.69 72.68 73.05 1.6M
2022-09-16 73.30 75.38 73.30 74.34 2.9M
2022-09-15 77.86 78.03 72.03 73.37 3.9M
2022-09-14 78.00 78.58 77.20 77.93 1.5M
2022-09-13 79.68 80.42 78.53 79.37 2.1M
2022-09-09 78.66 80.50 77.01 79.87 2.2M
2022-09-08 81.48 81.48 78.07 78.33 2.7M
2022-09-07 81.72 82.63 79.90 81.25 2.5M
2022-09-06 83.46 83.99 79.71 81.58 3.4M
2022-09-05 83.64 85.79 83.16 83.46 1.7M
2022-09-02 85.72 87.00 84.19 84.92 1.8M
2022-09-01 86.69 88.38 84.23 84.95 2.0M
2022-08-31 85.63 87.49 85.59 86.16 1.4M
2022-08-30 87.18 88.20 85.21 86.17 1.5M
2022-08-29 84.00 87.84 84.00 87.50 1.9M
2022-08-26 88.01 88.76 85.13 85.36 1.7M
2022-08-25 88.00 90.18 87.60 88.03 1.3M
2022-08-24 91.67 91.67 88.01 88.19 1.3M
2022-08-23 90.17 92.30 90.03 91.27 1.3M
2022-08-22 91.41 92.70 90.00 90.87 2.3M
2022-08-19 93.82 95.21 91.35 91.35 1.8M
2022-08-18 95.35 96.66 93.51 94.47 1.9M
2022-08-17 94.90 96.28 93.86 95.38 1.4M
2022-08-16 97.50 98.00 94.02 94.45 2.4M
2022-08-15 97.49 98.55 96.49 97.49 2.6M
2022-08-12 99.68 101.79 97.20 97.47 2.6M
2022-08-11 96.82 99.14 96.82 98.20 2.0M
2022-08-10 96.00 98.76 95.03 96.74 3.5M
2022-08-09 95.13 96.89 94.20 96.04 2.7M
2022-08-08 100.50 101.50 95.17 95.61 3.4M
2022-08-05 93.88 102.90 92.26 101.19 5.3M
2022-08-04 93.00 94.80 90.24 93.77 2.6M
2022-08-03 88.77 94.00 88.77 91.67 3.4M
2022-08-02 84.63 89.44 84.63 88.76 2.7M
2022-08-01 83.00 85.98 81.36 85.78 2.2M
2022-07-29 86.27 86.57 84.11 84.49 1.5M
2022-07-28 86.30 87.29 85.20 86.29 1.5M
2022-07-27 85.18 86.70 84.11 85.40 1.2M
2022-07-26 84.35 86.25 83.50 85.63 1.5M
2022-07-25 85.20 86.77 83.80 84.80 2.4M
2022-07-22 93.00 94.00 84.55 87.00 4.1M
2022-07-21 85.46 89.15 84.52 87.82 2.7M
2022-07-20 82.33 88.30 82.30 85.94 3.7M
2022-07-19 81.53 82.86 80.53 81.99 2.1M
2022-07-18 83.04 84.00 81.16 81.81 1.9M
2022-07-15 82.84 86.10 82.55 83.04 1.8M
2022-07-14 83.29 85.40 82.35 83.35 2.1M
2022-07-13 84.71 86.36 82.50 83.11 2.3M
2022-07-12 90.00 90.96 83.30 84.06 3.9M
2022-07-11 92.78 92.80 89.82 90.14 2.7M
2022-07-08 93.35 95.27 90.50 93.43 3.1M
2022-07-07 93.44 94.20 90.64 90.64 2.2M
2022-07-06 92.60 94.49 90.86 93.59 2.9M
2022-07-05 92.75 93.75 91.30 91.80 2.2M
2022-07-04 96.66 96.66 91.45 92.73 4.0M
2022-07-01 101.26 101.50 97.18 97.18 2.9M
2022-06-30 96.71 101.90 96.70 101.00 2.8M
2022-06-29 98.00 101.53 97.20 97.30 2.5M
2022-06-28 94.92 98.18 92.00 97.84 3.2M
2022-06-27 94.91 95.70 93.25 94.16 3.3M
2022-06-24 91.75 95.10 89.88 94.22 3.8M
2022-06-23 94.50 94.50 89.76 91.71 4.9M
2022-06-22 96.80 99.00 93.81 93.90 3.7M
2022-06-21 100.10 100.99 93.68 94.91 5.8M
2022-06-20 106.19 106.68 99.50 100.00 5.2M
2022-06-17 106.90 107.20 103.50 106.20 1.9M
2022-06-16 104.45 108.82 103.98 107.27 3.2M
2022-06-15 100.51 105.96 100.50 103.04 2.6M
2022-06-14 102.00 103.37 99.18 100.50 2.4M
2022-06-13 106.00 106.96 102.01 102.90 3.1M
2022-06-10 103.00 107.50 101.89 106.88 3.8M
2022-06-09 107.12 107.26 101.57 103.98 2.4M
2022-06-08 108.00 108.48 104.52 106.20 2.2M
2022-06-07 111.60 111.60 107.24 107.65 2.3M
2022-06-06 110.00 114.20 108.10 111.70 4.8M
2022-06-02 105.33 108.51 103.33 108.17 3.7M
2022-06-01 107.06 107.60 102.58 105.34 3.4M
2022-05-31 102.00 107.73 100.53 107.73 4.7M
2022-05-30 102.50 103.78 98.60 102.08 2.0M
2022-05-27 103.31 104.00 102.20 103.00 1.5M
2022-05-26 102.00 103.90 97.30 103.21 1.9M
2022-05-25 102.99 104.08 101.23 101.42 1.5M
2022-05-24 105.61 109.99 102.51 103.05 2.0M
2022-05-23 105.50 106.79 104.73 105.96 2.0M
2022-05-20 105.90 106.99 103.50 104.80 2.0M
2022-05-19 104.10 107.84 103.88 105.87 2.2M
2022-05-18 105.00 106.86 104.06 105.10 1.7M
2022-05-17 102.77 105.50 101.67 104.99 1.9M
2022-05-16 104.53 106.03 102.00 102.26 1.9M
2022-05-13 106.70 106.70 102.30 103.60 1.8M
2022-05-12 103.97 105.44 102.11 104.98 2.3M
2022-05-11 103.46 107.97 101.33 104.00 3.4M
2022-05-10 102.88 107.55 102.51 103.46 1.9M
2022-05-09 100.77 104.36 100.77 103.65 2.2M
2022-05-06 104.01 105.78 100.60 102.20 2.2M
2022-05-05 108.60 109.00 104.60 106.00 3.3M
2022-04-29 108.66 112.98 105.61 108.50 4.6M
2022-04-28 99.70 104.49 98.66 103.00 4.1M
2022-04-27 95.75 102.00 92.82 100.80 3.6M
2022-04-26 95.70 99.50 95.02 97.72 2.1M
2022-04-25 101.70 101.70 95.55 95.70 2.5M
2022-04-22 105.69 105.69 101.35 101.77 1.8M
2022-04-21 101.23 107.39 101.23 104.13 2.4M
2022-04-20 107.70 107.70 101.70 102.23 1.9M
2022-04-19 110.30 111.98 106.50 106.75 1.8M
2022-04-18 105.11 110.29 104.01 109.20 2.0M
2022-04-15 107.72 109.96 103.62 106.00 2.3M
2022-04-14 108.99 111.35 107.14 108.80 1.9M
2022-04-13 112.25 113.92 109.10 109.10 1.7M
2022-04-12 112.21 114.20 108.08 113.01 1.8M
2022-04-11 115.31 115.55 112.04 112.16 2.1M
2022-04-08 110.00 116.79 108.88 115.30 3.6M
2022-04-07 108.30 111.00 105.20 108.40 1.2M
2022-04-06 112.50 113.03 106.00 108.77 2.7M
2022-04-01 112.45 114.49 111.01 113.35 1.4M
2022-03-31 115.35 115.60 112.14 112.90 1.0M
2022-03-30 114.14 117.25 113.61 115.24 0.9M
2022-03-29 115.48 116.50 112.88 114.26 1.3M
2022-03-28 112.20 114.92 111.18 114.88 1.5M
2022-03-25 116.38 117.40 113.10 113.51 1.5M
2022-03-24 119.49 119.49 113.74 116.57 2.7M
2022-03-23 119.33 119.88 118.31 119.67 0.9M
2022-03-22 121.45 121.89 118.65 118.91 1.2M
2022-03-21 122.77 123.87 118.61 121.10 3.1M
2022-03-18 125.16 125.16 119.01 123.10 3.0M
2022-03-17 122.00 126.94 119.66 125.16 3.7M
2022-03-16 119.88 121.92 114.98 120.76 3.4M
2022-03-15 119.54 124.95 116.01 117.92 3.0M
2022-03-14 122.08 125.25 119.15 119.15 2.7M
2022-03-11 118.28 125.00 116.66 124.00 5.4M
2022-03-10 121.08 124.00 117.32 117.90 3.0M
2022-03-09 117.76 120.50 115.31 117.76 3.6M
2022-03-08 120.00 122.00 116.20 116.76 2.3M
2022-03-07 122.87 124.23 118.00 118.85 2.0M
2022-03-04 124.50 127.76 122.51 124.60 1.5M
2022-03-03 129.22 129.45 122.70 123.55 1.9M
2022-03-02 129.97 130.82 128.02 128.30 1.3M
2022-03-01 132.70 132.98 129.45 130.84 1.8M
2022-02-28 129.98 133.46 127.18 131.53 3.8M
2022-02-25 124.42 130.70 123.00 128.81 2.9M
2022-02-24 119.01 123.80 118.85 122.87 3.1M
2022-02-23 116.49 120.99 116.42 120.12 2.1M
2022-02-22 117.57 117.60 112.89 116.26 1.8M
2022-02-21 121.61 121.99 117.50 117.96 1.9M
2022-02-18 124.04 125.76 120.83 121.49 1.2M
2022-02-17 121.45 126.66 119.82 124.74 2.3M
2022-02-16 126.57 126.57 120.78 121.18 1.6M
2022-02-15 124.66 126.77 123.48 125.57 1.6M
2022-02-14 121.61 127.57 120.20 124.63 2.1M
2022-02-11 117.37 125.90 117.00 121.95 3.7M
2022-02-10 120.49 122.20 117.02 117.71 2.2M
2022-02-09 119.06 121.18 116.03 119.17 2.5M
2022-02-08 123.00 124.03 118.19 119.44 1.7M
2022-02-07 121.88 127.77 119.65 122.62 2.4M
2022-01-28 128.70 129.22 121.93 122.33 2.3M
2022-01-27 125.34 131.29 124.04 124.24 2.4M
2022-01-26 124.65 128.49 123.33 125.50 2.0M
2022-01-25 126.80 127.57 124.54 124.99 2.0M
2022-01-24 122.43 126.28 121.06 125.96 2.2M
2022-01-21 126.61 127.55 119.95 122.22 3.8M
2022-01-20 129.48 130.85 126.19 126.61 3.1M
2022-01-19 130.23 135.25 128.90 129.99 5.4M
2022-01-18 126.30 133.04 124.00 128.62 7.3M
2022-01-17 118.74 121.21 116.98 120.26 1.5M
2022-01-14 111.88 118.30 111.88 117.50 2.1M
2022-01-13 114.00 114.85 108.86 113.10 2.0M
2022-01-12 116.33 117.65 112.98 114.00 2.9M
2022-01-11 118.85 119.55 115.12 115.80 2.5M
2022-01-10 119.50 122.00 117.80 118.67 1.9M
2022-01-07 115.57 122.55 115.57 120.56 3.1M
2022-01-06 115.50 116.98 111.48 115.30 3.3M
2022-01-05 116.20 117.80 114.72 115.46 3.4M
2022-01-04 129.93 131.48 115.52 116.55 4.8M