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
2024-12-31 73.98 74.25 68.55 68.68 14.4M
2024-12-30 75.25 76.65 73.60 73.80 10.1M
2024-12-27 76.92 78.98 75.32 75.56 13.4M
2024-12-26 73.99 77.58 73.20 77.10 12.0M
2024-12-25 75.00 75.30 72.29 74.06 10.6M
2024-12-24 74.89 76.58 74.03 75.30 11.5M
2024-12-23 78.40 78.70 74.20 74.20 15.1M
2024-12-20 78.11 82.84 77.80 78.38 20.9M
2024-12-19 74.43 79.30 74.20 78.36 18.4M
2024-12-18 71.25 77.73 70.36 75.51 15.4M
2024-12-17 72.02 73.29 70.31 70.90 6.9M
2024-12-16 76.26 76.98 71.97 72.82 10.2M
2024-12-13 73.95 77.30 72.05 75.40 15.5M
2024-12-12 74.59 75.60 72.77 74.09 10.0M
2024-12-11 69.93 74.82 69.66 73.83 15.2M
2024-12-10 72.70 72.97 69.51 69.62 8.6M
2024-12-09 68.88 69.89 68.07 69.12 5.3M
2024-12-06 67.40 69.95 66.80 69.17 7.0M
2024-12-05 67.53 68.09 66.98 67.32 4.2M
2024-12-04 68.80 69.96 67.56 68.05 7.4M
2024-12-03 69.21 69.21 66.80 68.00 6.2M
2024-12-02 68.81 70.08 68.41 69.06 6.1M
2024-11-29 67.79 69.88 66.44 68.79 7.2M
2024-11-28 67.55 68.66 67.06 67.67 5.9M
2024-11-27 65.00 68.35 64.31 68.04 7.0M
2024-11-26 65.25 66.17 64.86 64.90 3.6M
2024-11-25 66.26 66.56 64.08 65.29 6.3M
2024-11-22 69.00 70.09 66.10 66.26 7.7M
2024-11-21 70.01 70.58 68.60 69.35 6.6M
2024-11-20 69.75 70.70 69.21 70.08 6.1M
2024-11-19 68.55 70.44 67.27 70.43 8.9M
2024-11-18 68.00 69.29 66.42 67.02 7.3M
2024-11-15 70.45 70.61 67.76 67.93 7.8M
2024-11-14 73.00 73.98 69.96 70.29 9.0M
2024-11-13 73.51 74.44 72.20 73.66 9.5M
2024-11-12 77.00 77.00 73.40 74.36 13.7M
2024-11-11 72.40 76.30 72.40 76.10 18.0M
2024-11-08 74.30 75.36 71.71 72.17 16.6M
2024-11-07 70.60 72.77 70.06 72.58 9.8M
2024-11-06 72.50 73.13 70.51 70.93 11.8M
2024-11-05 68.79 72.23 68.25 71.96 12.3M
2024-11-04 67.34 69.14 67.02 68.30 6.3M
2024-11-01 68.79 68.87 66.71 66.98 8.9M
2024-10-31 68.50 70.40 67.70 69.64 11.0M
2024-10-30 70.69 71.88 68.32 69.30 10.7M
2024-10-29 72.30 73.61 70.98 71.21 12.3M
2024-10-28 72.80 72.80 70.88 71.92 7.9M
2024-10-25 72.00 73.86 70.30 72.37 10.1M
2024-10-24 71.22 72.98 71.18 71.71 7.5M
2024-10-23 73.00 74.55 72.12 72.36 8.8M
2024-10-22 74.99 75.90 72.22 73.36 13.8M
2024-10-21 73.60 79.97 71.21 76.59 25.2M
2024-10-18 64.44 75.88 64.01 72.36 17.9M
2024-10-17 68.00 68.50 64.62 64.75 12.2M
2024-10-16 68.50 69.47 65.55 66.89 10.4M
2024-10-15 70.66 72.00 68.60 68.74 10.3M
2024-10-14 67.92 71.10 65.80 70.92 13.7M
2024-10-11 74.67 75.53 65.90 67.31 13.5M
2024-10-10 83.30 83.46 74.88 75.20 15.5M
2024-10-09 79.84 91.00 77.11 83.32 22.5M
2024-10-08 84.42 84.42 77.95 84.42 21.3M
2024-09-30 62.70 70.62 61.18 70.35 11.4M
2024-09-27 55.03 61.18 54.12 58.85 3.9M
2024-09-26 51.50 54.19 51.10 54.10 5.7M
2024-09-25 52.90 53.26 51.33 51.51 6.0M
2024-09-24 49.88 52.62 49.50 52.20 4.8M
2024-09-23 49.17 50.25 48.70 49.30 3.0M
2024-09-20 49.82 50.28 49.00 49.33 2.3M
2024-09-19 50.80 50.97 49.33 49.82 3.6M
2024-09-18 52.35 52.80 49.51 50.23 3.5M
2024-09-13 52.50 52.94 52.01 52.13 2.1M
2024-09-12 52.37 53.28 52.30 52.83 2.3M
2024-09-11 51.46 52.36 51.07 52.36 2.2M
2024-09-10 51.62 52.38 50.48 51.60 2.7M
2024-09-09 52.55 52.88 51.36 51.65 2.4M
2024-09-06 54.11 54.11 51.76 51.90 2.9M
2024-09-05 52.70 54.12 52.70 53.60 2.6M
2024-09-04 52.69 53.34 51.55 52.70 2.9M
2024-09-03 53.20 54.26 52.70 53.34 2.4M
2024-09-02 54.03 54.40 53.13 53.32 4.3M
2024-08-30 52.70 55.30 52.70 54.35 6.1M
2024-08-29 51.87 53.93 51.12 53.57 3.8M
2024-08-28 51.70 52.12 51.18 51.62 2.5M
2024-08-27 52.26 52.26 50.89 51.66 2.6M
2024-08-26 52.80 53.72 51.65 52.10 3.9M
2024-08-23 52.07 53.27 51.50 52.80 3.6M
2024-08-22 51.94 52.49 51.23 52.07 2.4M
2024-08-21 52.01 52.27 51.58 51.87 3.3M
2024-08-20 54.79 54.79 52.06 52.33 4.6M
2024-08-19 55.72 55.92 54.03 54.18 5.0M
2024-08-16 56.54 56.98 55.30 55.57 4.3M
2024-08-15 57.24 58.24 55.99 56.54 4.3M
2024-08-14 58.06 58.07 56.81 57.35 2.5M
2024-08-13 59.03 59.67 57.24 57.93 3.5M
2024-08-12 57.68 59.24 57.38 58.91 2.0M
2024-08-09 59.50 59.96 58.00 58.47 2.9M
2024-08-08 58.44 59.20 57.39 58.76 3.3M
2024-08-07 60.00 60.23 58.52 58.69 3.2M
2024-08-06 61.09 61.29 59.00 59.87 3.6M
2024-08-05 62.88 64.00 59.80 59.92 6.0M
2024-08-02 65.88 66.65 63.78 64.21 3.0M
2024-08-01 66.06 67.38 64.70 66.73 4.4M
2024-07-31 62.52 66.33 62.52 66.03 4.7M
2024-07-30 62.30 63.19 61.16 62.91 2.9M
2024-07-29 64.13 64.24 62.06 62.33 2.6M
2024-07-26 62.88 64.80 62.11 63.60 3.5M
2024-07-25 63.07 63.65 62.40 62.57 2.5M
2024-07-24 64.10 65.07 63.01 63.39 3.1M
2024-07-23 67.50 67.57 63.80 64.33 3.9M
2024-07-22 67.65 68.25 66.83 67.27 4.2M
2024-07-19 68.00 69.09 66.83 67.44 5.2M
2024-07-18 67.84 68.50 66.13 68.20 5.7M
2024-07-17 70.07 70.45 68.71 68.87 4.1M
2024-07-16 69.26 70.80 69.03 70.02 5.9M
2024-07-15 68.80 70.25 68.50 69.68 5.3M
2024-07-12 66.66 68.80 65.05 68.44 6.7M
2024-07-11 66.00 67.60 64.07 66.77 10.0M
2024-07-10 60.65 61.90 60.05 61.61 2.9M
2024-07-09 57.03 60.80 56.61 60.32 5.5M
2024-07-08 57.37 59.18 56.96 57.26 3.4M
2024-07-05 57.29 57.38 55.80 57.17 3.2M
2024-07-04 57.30 58.10 57.07 57.50 2.7M
2024-07-03 57.42 58.79 56.60 57.56 5.0M
2024-07-02 57.00 58.46 56.62 57.10 6.3M
2024-07-01 58.43 58.50 56.34 56.58 5.6M
2024-06-28 60.90 62.38 59.15 59.32 5.0M
2024-06-27 61.90 64.28 60.33 60.74 5.0M
2024-06-26 59.89 61.71 58.38 61.23 4.6M
2024-06-25 61.81 61.81 59.11 59.90 4.6M
2024-06-24 62.17 64.04 61.65 61.99 5.3M
2024-06-21 61.75 62.68 60.32 62.26 3.4M
2024-06-20 60.55 63.66 60.35 62.43 5.2M
2024-06-19 61.66 62.01 60.14 60.89 2.7M
2024-06-18 62.36 62.80 61.01 61.18 3.6M
2024-06-17 60.03 63.07 59.80 62.36 5.2M
2024-06-14 59.88 60.48 58.62 60.40 4.9M
2024-06-13 60.16 60.85 59.18 59.71 4.9M
2024-06-12 59.00 60.31 58.28 59.56 5.2M
2024-06-11 54.26 59.08 54.26 58.77 5.3M
2024-06-07 56.14 56.70 54.54 54.70 3.7M
2024-06-06 57.30 57.78 55.62 55.79 5.2M
2024-06-05 57.81 58.29 56.68 56.72 3.1M
2024-06-04 57.50 58.50 56.78 57.68 3.6M
2024-06-03 58.20 59.48 57.31 57.97 3.6M
2024-05-31 58.29 58.87 57.40 58.20 4.1M
2024-05-30 55.76 58.50 55.10 58.25 3.9M
2024-05-29 55.55 56.90 55.55 55.93 2.2M
2024-05-28 56.26 57.47 55.70 56.03 3.1M
2024-05-27 55.95 56.66 54.31 56.28 3.7M
2024-05-24 56.87 57.17 55.36 55.58 2.5M
2024-05-23 58.39 58.80 56.78 56.87 2.6M
2024-05-22 58.25 58.90 57.71 58.39 1.6M
2024-05-21 58.78 59.28 57.90 58.00 2.2M
2024-05-20 58.57 60.30 58.57 59.06 3.2M
2024-05-17 56.93 59.05 56.71 58.88 2.7M
2024-05-16 57.87 58.32 56.75 57.24 2.8M
2024-05-15 57.50 58.49 56.70 57.80 3.0M
2024-05-14 59.18 60.50 58.34 58.54 3.0M
2024-05-13 58.35 60.50 58.19 58.61 4.1M
2024-05-10 58.81 59.20 57.31 58.98 3.7M
2024-05-09 56.50 59.20 56.10 59.03 4.2M
2024-05-08 57.47 57.96 55.90 56.10 4.1M
2024-05-07 59.00 59.51 57.60 57.66 4.0M
2024-05-06 59.58 61.81 59.01 59.20 6.5M
2024-04-30 59.68 59.68 57.80 58.17 4.9M
2024-04-29 55.91 59.83 55.49 59.36 6.7M
2024-04-26 52.80 56.25 52.72 55.91 6.1M
2024-04-25 52.60 53.87 52.11 52.88 3.6M
2024-04-24 52.80 53.97 52.01 52.81 5.0M
2024-04-23 53.21 54.50 52.50 52.55 3.8M
2024-04-22 51.96 53.93 51.96 53.48 3.5M
2024-04-19 52.73 54.00 51.85 53.00 4.9M
2024-04-18 53.59 55.10 52.61 53.50 5.8M
2024-04-17 53.14 54.43 51.85 53.95 7.3M
2024-04-16 53.20 53.80 52.13 52.49 7.2M
2024-04-15 48.21 53.50 48.21 53.18 11.5M
2024-04-12 48.31 51.15 47.80 49.35 10.6M
2024-04-11 44.77 45.74 44.38 44.50 2.8M
2024-04-10 46.33 46.33 44.69 44.99 3.6M
2024-04-09 45.92 46.47 45.15 46.36 2.8M
2024-04-08 47.50 47.50 45.46 45.48 3.2M
2024-04-03 48.27 48.50 46.70 47.05 3.9M
2024-04-02 49.21 49.21 47.91 48.33 3.1M
2024-04-01 47.58 49.30 47.58 48.90 3.5M
2024-03-29 48.50 48.50 46.36 47.58 4.2M
2024-03-28 48.44 49.49 47.87 48.25 4.2M
2024-03-27 51.00 51.10 48.16 48.20 4.2M
2024-03-26 52.04 52.20 50.92 51.16 2.8M
2024-03-25 53.91 54.03 51.53 51.53 4.3M
2024-03-22 56.00 56.44 54.00 54.05 3.7M
2024-03-21 57.20 57.75 55.26 55.84 3.6M
2024-03-20 56.80 57.30 56.11 57.00 2.5M
2024-03-19 55.30 59.15 55.16 57.11 6.9M
2024-03-18 54.65 55.73 54.30 55.50 4.1M
2024-03-15 55.01 55.28 53.16 54.81 5.1M
2024-03-14 56.19 56.99 54.65 55.17 3.2M
2024-03-13 58.31 58.75 56.69 56.83 4.2M
2024-03-12 55.74 58.50 55.45 58.08 4.9M
2024-03-11 54.67 55.48 53.80 55.45 3.2M
2024-03-08 53.99 55.39 53.79 55.00 3.8M
2024-03-07 55.28 55.79 53.95 53.95 3.4M
2024-03-06 56.07 56.68 54.81 54.86 4.3M
2024-03-05 55.62 56.97 55.40 56.07 5.0M
2024-03-04 55.59 57.18 55.10 55.77 4.4M
2024-03-01 56.00 56.38 54.95 55.60 4.3M
2024-02-29 51.90 56.25 51.88 55.95 7.5M
2024-02-28 54.37 56.13 52.43 52.47 6.4M
2024-02-27 51.35 54.28 51.20 54.25 4.9M
2024-02-26 51.51 52.84 51.02 51.76 3.8M
2024-02-23 52.29 52.38 50.65 51.70 4.7M
2024-02-22 51.79 52.94 51.51 52.06 3.4M
2024-02-21 52.50 53.44 51.49 51.75 4.7M
2024-02-20 52.35 53.20 51.00 52.53 4.3M
2024-02-19 55.30 55.42 51.96 52.82 6.7M
2024-02-08 54.50 58.78 53.22 53.32 7.7M
2024-02-07 48.14 54.58 47.62 54.09 8.7M
2024-02-06 46.24 48.89 44.13 48.30 8.2M
2024-02-05 43.72 47.00 39.90 46.45 9.4M
2024-02-02 45.50 46.50 42.19 43.59 6.4M
2024-02-01 44.04 45.20 43.42 43.45 4.9M
2024-01-31 44.82 46.32 44.10 44.39 4.1M
2024-01-30 46.00 47.03 45.01 45.04 3.3M
2024-01-29 48.50 49.46 46.41 46.41 4.6M
2024-01-26 49.98 49.98 47.65 47.90 3.5M
2024-01-25 48.65 51.63 48.23 50.40 4.8M
2024-01-24 49.74 49.98 47.30 48.55 2.7M
2024-01-23 48.02 50.59 47.85 49.58 3.6M
2024-01-22 51.20 51.53 48.46 48.52 3.3M
2024-01-19 51.75 53.30 51.07 51.07 2.7M
2024-01-18 51.25 51.98 49.51 51.75 4.9M
2024-01-17 53.26 53.73 51.51 51.63 3.2M
2024-01-16 53.50 54.12 52.09 53.18 3.0M
2024-01-15 53.18 54.26 52.83 53.74 2.7M
2024-01-12 54.70 55.27 53.61 53.79 1.5M
2024-01-11 53.38 55.54 52.81 54.77 2.3M
2024-01-10 53.49 54.35 52.86 53.21 2.2M
2024-01-09 53.00 54.94 52.67 53.44 3.2M
2024-01-08 55.55 55.87 52.59 52.87 4.5M
2024-01-05 56.00 57.69 55.42 55.50 2.9M
2024-01-04 59.68 59.86 56.79 56.84 2.6M
2024-01-03 61.51 61.96 59.01 59.15 2.6M
2024-01-02 62.59 62.85 61.43 61.86 2.7M