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
2023-12-29 61.75 63.20 61.48 62.63 4.0M
2023-12-28 57.88 61.89 57.71 61.70 3.7M
2023-12-27 57.80 58.39 57.16 58.00 3.5M
2023-12-26 59.66 60.18 57.52 58.03 2.8M
2023-12-25 60.56 61.56 59.15 59.85 2.3M
2023-12-22 60.60 61.15 59.55 60.55 2.9M
2023-12-21 60.23 61.48 59.32 60.56 2.4M
2023-12-20 61.65 62.50 59.80 60.54 3.6M
2023-12-19 61.26 62.88 60.95 61.71 2.6M
2023-12-18 63.05 63.07 61.00 61.29 2.8M
2023-12-15 63.60 64.77 62.90 63.53 2.7M
2023-12-14 63.46 64.88 63.18 63.70 2.6M
2023-12-13 63.39 64.20 62.93 63.26 1.9M
2023-12-12 64.45 64.55 62.81 63.50 2.9M
2023-12-11 61.61 65.18 60.22 64.60 6.3M
2023-12-08 59.00 61.91 58.65 61.91 5.6M
2023-12-07 58.88 60.15 58.77 58.97 3.2M
2023-12-06 59.50 59.95 58.88 59.46 2.0M
2023-12-05 61.11 61.37 59.21 59.50 3.8M
2023-12-04 61.48 62.30 60.54 61.61 2.4M
2023-12-01 61.17 61.94 60.51 61.52 2.3M
2023-11-30 61.40 61.94 60.88 61.18 2.1M
2023-11-29 62.63 62.95 61.40 61.49 2.4M
2023-11-28 62.59 63.19 61.39 62.75 2.5M
2023-11-27 63.40 63.80 61.92 62.43 3.4M
2023-11-24 64.16 64.34 63.20 63.50 2.2M
2023-11-23 63.99 64.66 63.27 64.47 2.3M
2023-11-22 64.20 65.50 63.77 63.99 2.3M
2023-11-21 66.06 66.47 64.30 64.76 2.4M
2023-11-20 67.06 67.13 65.05 65.83 2.9M
2023-11-17 66.65 67.94 66.10 67.18 2.5M
2023-11-16 67.99 68.17 66.10 66.65 2.7M
2023-11-15 68.50 69.54 67.92 68.55 4.2M
2023-11-14 64.98 68.61 64.72 67.21 3.9M
2023-11-13 65.66 65.90 64.68 65.23 3.0M
2023-11-10 63.86 66.18 63.86 65.35 4.9M
2023-11-09 65.05 65.49 63.99 64.40 2.6M
2023-11-08 66.49 66.68 64.65 65.05 4.1M
2023-11-07 65.46 67.50 64.63 66.49 5.6M
2023-11-06 64.37 66.29 63.60 65.43 6.4M
2023-11-03 60.89 64.25 60.89 63.59 5.9M
2023-11-02 61.16 62.40 60.52 60.60 3.7M
2023-11-01 60.87 62.04 59.77 61.01 4.1M
2023-10-31 61.19 61.79 59.41 60.17 3.6M
2023-10-30 57.50 61.20 57.47 60.57 8.0M
2023-10-27 57.36 58.02 57.00 57.47 3.1M
2023-10-26 57.86 57.94 56.15 57.38 4.2M
2023-10-25 57.80 58.93 57.02 58.24 3.6M
2023-10-24 57.29 58.39 56.30 57.20 4.7M
2023-10-23 58.36 58.76 56.60 57.10 3.0M
2023-10-20 59.72 60.90 58.36 58.64 3.2M
2023-10-19 59.26 61.55 59.05 59.93 5.0M
2023-10-18 61.18 61.18 59.65 59.80 3.1M
2023-10-17 61.33 61.55 60.41 61.20 2.2M
2023-10-16 62.43 62.50 60.50 61.33 3.0M
2023-10-13 63.10 63.10 61.91 62.50 2.4M
2023-10-12 63.53 63.83 62.70 63.10 3.1M
2023-10-11 62.60 64.65 61.99 63.20 4.7M
2023-10-10 62.53 63.32 61.03 62.15 4.5M
2023-10-09 63.01 63.47 61.96 62.32 2.9M
2023-09-28 64.23 64.59 62.62 63.05 5.4M
2023-09-27 65.16 65.66 63.90 64.03 3.2M
2023-09-26 64.53 65.90 64.00 65.06 3.8M
2023-09-25 66.67 66.68 64.18 64.26 3.9M
2023-09-22 65.33 67.52 64.81 66.97 3.0M
2023-09-21 66.01 66.84 65.52 65.72 2.2M
2023-09-20 67.36 68.00 66.33 66.61 2.0M
2023-09-19 68.38 68.50 66.80 67.35 3.1M
2023-09-18 68.41 69.20 67.04 68.38 3.1M
2023-09-15 68.66 70.24 67.50 68.30 3.9M
2023-09-14 68.47 69.50 67.89 68.50 3.5M
2023-09-13 69.75 69.75 67.12 69.00 6.9M
2023-09-12 71.15 72.31 69.36 69.80 5.0M
2023-09-11 73.85 74.59 71.09 71.09 5.1M
2023-09-08 69.97 74.60 69.58 73.63 5.6M
2023-09-07 72.29 72.29 70.07 70.40 5.5M
2023-09-06 76.29 76.39 69.55 72.43 10.4M
2023-09-05 80.64 80.76 76.01 76.76 10.5M
2023-09-04 84.88 85.50 79.12 80.90 6.4M
2023-09-01 86.89 88.00 83.43 84.88 3.0M
2023-08-31 87.66 88.30 85.72 87.58 2.6M
2023-08-30 88.92 89.00 86.50 87.71 4.1M
2023-08-29 85.64 90.80 84.55 87.11 4.3M
2023-08-28 86.50 88.00 84.98 85.66 3.2M
2023-08-25 85.91 87.15 82.26 82.95 2.8M
2023-08-24 85.73 87.80 84.67 86.30 3.3M
2023-08-23 85.20 87.00 85.20 85.59 3.0M
2023-08-22 82.84 87.49 82.20 85.62 3.9M
2023-08-21 84.05 85.28 82.69 82.96 1.9M
2023-08-18 87.32 87.49 84.37 84.84 2.9M
2023-08-17 83.10 86.63 82.49 85.60 2.9M
2023-08-16 83.20 85.40 82.02 82.89 4.7M
2023-08-15 85.70 86.30 78.05 83.32 7.5M
2023-08-14 85.98 87.06 84.70 85.73 1.8M
2023-08-11 87.42 89.26 86.00 86.30 2.3M
2023-08-10 87.42 87.99 86.32 87.81 1.8M
2023-08-09 86.50 88.40 86.50 87.24 2.7M
2023-08-08 87.81 89.32 87.18 87.22 2.0M
2023-08-07 88.46 89.50 87.63 88.79 3.3M
2023-08-04 88.24 88.82 85.68 88.42 3.9M
2023-08-03 88.15 89.99 86.51 87.68 2.6M
2023-08-02 88.45 90.45 87.13 88.15 2.6M
2023-08-01 88.90 89.46 86.80 88.45 3.9M
2023-07-31 90.82 91.44 86.05 88.04 5.2M
2023-07-28 91.55 91.55 90.10 90.66 2.5M
2023-07-27 94.59 94.59 91.27 91.64 2.8M
2023-07-26 94.33 95.50 93.90 94.55 1.1M
2023-07-25 92.80 95.61 92.70 94.33 3.3M
2023-07-24 91.79 92.60 90.30 92.13 2.9M
2023-07-21 93.70 94.00 90.62 91.10 3.0M
2023-07-20 95.50 95.50 91.01 92.31 4.3M
2023-07-19 94.72 96.28 94.17 94.73 2.3M
2023-07-18 96.24 96.49 94.07 94.69 3.5M
2023-07-17 94.18 96.47 91.51 96.40 4.0M
2023-07-14 94.93 96.24 93.50 94.14 3.9M
2023-07-13 91.95 96.00 91.70 94.10 5.4M
2023-07-12 93.93 93.98 91.42 92.08 3.9M
2023-07-11 89.66 94.66 88.29 93.25 10.1M
2023-07-10 86.73 89.28 85.77 87.32 3.1M
2023-07-07 86.58 87.33 84.94 85.21 2.3M
2023-07-06 86.87 87.92 85.25 86.42 2.6M
2023-07-05 88.05 88.66 86.71 86.87 1.8M
2023-07-04 86.40 89.15 85.40 88.04 3.6M
2023-07-03 84.08 87.98 84.08 86.40 3.7M
2023-06-30 84.20 85.22 82.46 84.32 4.5M
2023-06-29 85.30 87.30 83.55 84.02 3.1M
2023-06-28 87.33 87.49 84.15 85.38 3.1M
2023-06-27 86.52 87.50 84.13 86.70 3.3M
2023-06-26 87.34 89.06 85.36 86.50 4.3M
2023-06-21 89.68 90.60 86.30 87.34 4.7M
2023-06-20 90.19 90.50 88.30 89.63 3.4M
2023-06-19 91.70 91.91 89.70 90.00 3.8M
2023-06-16 94.43 94.85 90.46 91.15 4.5M
2023-06-15 95.98 95.98 92.20 93.81 2.6M
2023-06-14 94.30 95.50 91.82 93.88 4.1M
2023-06-13 88.80 94.90 88.01 93.81 4.6M
2023-06-12 89.60 89.60 87.13 88.80 5.0M
2023-06-09 90.38 91.96 87.07 90.58 8.5M
2023-06-08 90.00 91.49 88.88 89.81 4.0M
2023-06-07 90.40 92.50 88.73 89.91 4.4M
2023-06-06 93.27 96.50 87.98 89.53 7.7M
2023-06-05 91.79 95.77 90.30 94.02 4.7M
2023-06-02 89.92 93.99 89.00 91.79 4.5M
2023-06-01 90.64 92.22 86.96 90.03 5.5M
2023-05-31 88.00 92.50 88.00 89.77 8.7M
2023-05-30 84.00 87.67 83.00 86.36 4.8M
2023-05-29 85.99 87.68 83.71 85.00 5.8M
2023-05-26 82.51 85.41 80.00 84.60 4.1M
2023-05-25 82.51 84.68 79.74 81.70 3.4M
2023-05-24 81.80 83.30 81.00 82.38 2.6M
2023-05-23 83.23 84.60 82.01 82.03 3.2M
2023-05-22 86.19 88.00 83.05 83.40 4.8M
2023-05-19 83.03 88.98 82.01 85.76 8.5M
2023-05-18 80.81 83.97 80.58 82.81 5.2M
2023-05-17 79.81 85.22 79.81 80.84 5.2M
2023-05-16 78.20 83.01 77.61 80.42 4.9M
2023-05-15 78.60 82.00 77.98 78.20 4.2M
2023-05-12 78.52 81.44 78.01 79.64 3.8M
2023-05-11 73.26 79.28 72.61 77.60 6.3M
2023-05-10 71.71 74.11 71.70 72.90 3.4M
2023-05-09 75.49 76.39 72.61 72.85 5.0M
2023-05-08 77.12 77.15 74.00 74.85 5.8M
2023-05-05 78.60 79.95 75.76 76.56 4.6M
2023-05-04 82.79 82.79 78.17 78.60 5.9M
2023-04-28 83.50 84.81 79.11 83.67 7.0M
2023-04-27 82.96 85.16 81.38 83.07 4.0M
2023-04-26 85.28 87.00 80.63 82.50 5.1M
2023-04-25 84.15 87.88 81.80 85.25 5.7M
2023-04-24 88.20 89.60 82.76 83.85 7.5M
2023-04-21 93.74 93.95 87.20 88.50 8.3M
2023-04-20 85.13 98.80 82.77 94.30 13.0M
2023-04-19 89.00 91.59 88.00 89.50 5.0M
2023-04-18 93.00 93.78 87.88 89.33 5.4M
2023-04-17 92.37 94.66 91.20 92.80 7.9M
2023-04-14 90.19 93.58 86.62 91.74 7.6M
2023-04-13 92.22 96.00 89.06 89.06 6.9M
2023-04-12 89.00 93.97 88.70 91.60 10.6M
2023-04-11 89.00 90.60 86.68 88.09 9.7M
2023-04-10 91.40 93.87 87.96 89.34 10.6M
2023-04-07 93.88 93.88 88.68 91.50 13.3M
2023-04-06 88.80 97.00 88.80 93.52 21.9M
2023-04-04 82.25 88.18 80.88 85.31 12.0M
2023-04-03 84.66 86.15 80.45 81.33 10.2M
2023-03-31 85.55 85.96 83.00 84.12 3.8M
2023-03-30 86.85 88.00 84.25 85.40 4.7M
2023-03-29 84.00 87.70 82.63 86.09 5.5M
2023-03-28 85.99 86.49 83.02 83.46 5.0M
2023-03-27 85.87 91.49 85.12 86.24 8.5M
2023-03-24 92.20 96.18 86.11 88.38 10.8M
2023-03-23 83.60 91.99 83.60 90.13 10.4M
2023-03-22 80.88 84.24 80.39 83.60 5.7M
2023-03-21 79.26 82.05 78.91 80.30 4.5M
2023-03-20 74.50 81.00 74.46 79.95 7.6M
2023-03-17 74.35 76.00 73.51 74.94 4.3M
2023-03-16 75.81 77.88 73.30 73.94 3.7M
2023-03-15 75.90 78.00 73.82 76.26 4.2M
2023-03-14 74.99 75.75 72.66 75.14 5.2M
2023-03-13 77.38 78.00 74.30 75.30 3.5M
2023-03-10 78.02 79.40 76.03 78.04 3.0M
2023-03-09 74.07 79.69 74.06 78.50 5.4M
2023-03-08 73.51 75.10 73.51 74.10 1.7M
2023-03-07 74.46 75.96 73.98 74.01 2.6M
2023-03-06 76.60 76.60 73.88 75.09 4.9M
2023-03-03 77.75 78.49 75.37 76.60 4.5M
2023-03-02 78.01 78.88 76.56 77.05 2.0M
2023-03-01 79.65 80.45 77.50 78.01 3.3M
2023-02-28 80.46 81.71 78.80 79.61 2.3M
2023-02-27 82.82 84.30 79.80 80.46 3.3M
2023-02-24 83.78 84.95 82.15 83.96 2.2M
2023-02-23 84.45 85.75 82.45 83.37 2.1M
2023-02-22 82.00 85.18 81.30 84.76 2.6M
2023-02-21 83.30 86.48 82.50 83.17 2.2M
2023-02-20 82.83 84.48 80.66 83.90 3.0M
2023-02-17 83.10 84.18 82.40 82.83 2.7M
2023-02-16 84.99 87.44 82.10 83.00 2.9M
2023-02-15 84.99 87.46 81.88 85.27 4.0M
2023-02-14 80.89 85.20 80.80 84.26 5.1M
2023-02-13 82.43 83.80 80.68 80.85 3.6M
2023-02-10 82.00 83.88 81.21 83.09 3.7M
2023-02-09 76.50 82.70 76.11 82.51 4.0M
2023-02-08 78.39 79.89 77.00 77.02 2.6M
2023-02-07 79.20 80.15 77.94 78.26 2.5M
2023-02-06 80.03 80.87 78.02 79.79 2.3M
2023-02-03 79.50 81.18 78.04 80.93 3.8M
2023-02-02 79.23 81.58 78.32 79.80 4.2M
2023-02-01 77.59 79.12 77.20 78.21 2.3M
2023-01-31 79.92 80.80 77.51 77.62 3.7M
2023-01-30 81.70 83.50 80.20 80.28 3.8M
2023-01-20 80.53 81.88 79.50 80.80 3.1M
2023-01-19 77.95 81.20 77.00 80.79 5.1M
2023-01-18 76.46 80.35 76.00 78.05 5.5M
2023-01-17 73.88 77.21 73.00 76.48 8.8M
2023-01-16 69.47 74.18 69.02 72.79 6.3M
2023-01-13 70.69 71.58 68.78 69.67 3.2M
2023-01-12 68.01 69.75 67.10 68.97 2.8M
2023-01-11 69.78 71.20 67.65 68.11 3.6M
2023-01-10 68.75 71.19 68.11 69.78 4.3M
2023-01-09 69.78 71.89 68.70 68.70 3.4M
2023-01-06 71.88 72.12 69.36 69.50 5.5M
2023-01-05 72.00 73.10 70.44 72.08 4.2M
2023-01-04 72.00 72.85 71.02 72.19 3.3M
2023-01-03 70.06 72.19 68.69 71.50 3.0M