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
2025-09-29 107.00 108.39 102.22 105.49 11.1M
2025-09-26 103.30 111.74 103.03 107.00 13.4M
2025-09-25 104.18 106.00 103.03 104.00 11.2M
2025-09-24 99.84 105.20 98.50 104.18 16.6M
2025-09-23 99.62 101.15 96.09 100.84 14.8M
2025-09-22 92.10 101.18 92.10 99.60 19.2M
2025-09-19 93.10 94.96 91.00 91.00 11.0M
2025-09-18 95.60 97.80 91.65 93.10 13.5M
2025-09-17 95.85 96.25 93.69 95.39 9.6M
2025-09-16 97.90 98.99 94.66 96.04 12.0M
2025-09-15 95.24 97.91 93.40 95.13 12.0M
2025-09-12 95.17 96.13 93.46 94.29 12.6M
2025-09-11 92.59 95.88 92.00 95.80 12.6M
2025-09-10 90.26 95.24 89.66 92.79 12.6M
2025-09-09 89.80 90.70 88.68 89.62 7.1M
2025-09-08 91.00 91.19 88.33 90.65 9.8M
2025-09-05 88.00 90.88 86.03 90.68 11.0M
2025-09-04 92.84 93.85 85.87 87.40 14.1M
2025-09-03 96.17 96.88 92.77 92.84 11.7M
2025-09-02 99.00 100.38 94.58 96.00 16.5M
2025-09-01 102.98 104.34 97.29 98.71 13.1M
2025-08-29 97.50 102.20 95.80 100.03 16.3M
2025-08-28 96.00 100.39 95.05 99.17 21.3M
2025-08-27 90.50 102.62 90.50 94.15 29.1M
2025-08-26 89.99 91.06 88.58 89.51 12.4M
2025-08-25 91.98 94.50 87.80 90.24 22.4M
2025-08-22 86.75 90.33 86.75 90.06 22.0M
2025-08-21 84.30 89.97 84.30 87.78 25.4M
2025-08-20 79.03 83.65 78.26 83.56 17.1M
2025-08-19 78.68 80.50 78.17 79.56 13.7M
2025-08-18 78.86 80.10 77.70 78.70 16.8M
2025-08-15 76.50 77.97 75.68 77.32 12.0M
2025-08-14 78.50 78.50 75.50 76.44 14.4M
2025-08-13 75.30 79.80 75.14 77.83 25.4M
2025-08-12 71.56 72.68 70.87 72.06 9.0M
2025-08-11 70.70 71.99 70.65 71.56 6.9M
2025-08-08 71.53 72.15 70.50 70.68 6.4M
2025-08-07 73.09 73.37 71.36 71.51 14.7M
2025-08-06 72.67 74.16 72.27 73.90 5.2M
2025-08-05 72.37 72.95 72.16 72.65 3.4M
2025-08-04 72.02 72.68 71.62 72.34 4.3M
2025-08-01 72.39 73.58 71.40 72.10 5.6M
2025-07-31 74.32 75.14 72.08 72.35 8.4M
2025-07-30 74.60 76.43 73.75 74.32 6.6M
2025-07-29 74.32 75.36 74.05 74.62 5.4M
2025-07-28 75.05 75.84 74.48 74.50 5.3M
2025-07-25 74.17 75.14 73.10 75.00 6.6M
2025-07-24 73.18 74.12 72.89 73.90 4.4M
2025-07-23 73.00 73.98 72.53 73.07 4.5M
2025-07-22 73.63 73.80 72.68 73.14 5.2M
2025-07-21 72.60 74.22 71.50 73.63 6.9M
2025-07-18 72.10 73.12 71.73 72.25 4.7M
2025-07-17 72.50 72.62 71.58 72.08 6.0M
2025-07-16 73.15 73.80 72.09 72.31 5.3M
2025-07-15 71.52 73.39 71.20 72.79 5.2M
2025-07-14 72.71 73.21 71.52 71.52 4.2M
2025-07-11 71.24 73.55 70.94 72.95 6.3M
2025-07-10 71.74 71.90 71.01 71.42 3.2M
2025-07-09 72.40 72.40 71.15 71.65 4.3M
2025-07-08 70.09 72.44 69.85 71.93 6.6M
2025-07-07 70.78 70.88 69.90 69.90 2.8M
2025-07-04 71.60 71.89 69.97 70.79 5.7M
2025-07-03 70.82 72.37 70.65 71.89 4.4M
2025-07-02 70.73 70.97 70.08 70.81 4.2M
2025-07-01 71.20 71.67 70.40 71.10 4.2M
2025-06-30 70.75 71.71 70.05 71.01 7.0M
2025-06-27 71.17 71.90 70.02 70.73 4.8M
2025-06-26 72.00 72.16 70.58 70.61 4.6M
2025-06-25 69.77 71.96 69.30 71.93 7.2M
2025-06-24 67.91 69.78 67.67 69.66 5.7M
2025-06-23 66.66 68.16 66.51 67.66 4.1M
2025-06-20 68.30 68.68 67.17 67.23 3.7M
2025-06-19 67.70 69.39 67.50 68.33 6.2M
2025-06-18 66.00 68.27 65.80 68.10 6.0M
2025-06-17 66.11 67.00 65.80 66.21 3.9M
2025-06-16 66.10 66.82 65.68 66.04 4.2M
2025-06-13 66.68 67.65 65.66 66.22 9.8M
2025-06-12 67.47 68.01 67.13 67.24 3.8M
2025-06-11 67.82 68.90 67.69 67.74 3.9M
2025-06-10 69.56 69.56 67.45 67.82 5.2M
2025-06-09 69.65 70.10 69.35 69.56 3.7M
2025-06-06 69.60 70.59 68.87 69.64 3.6M
2025-06-05 68.62 69.98 67.76 69.60 4.6M
2025-06-04 67.74 69.17 67.30 68.54 3.6M
2025-06-03 66.24 68.08 66.24 67.59 4.2M
2025-05-30 67.20 67.50 66.33 66.85 3.8M
2025-05-29 66.30 67.84 66.18 67.70 4.6M
2025-05-28 66.69 67.37 65.61 65.95 3.5M
2025-05-27 67.29 67.35 66.25 66.72 3.0M
2025-05-26 67.61 67.90 66.53 67.30 3.7M
2025-05-23 68.73 69.29 67.43 67.47 4.0M
2025-05-22 68.88 69.85 68.60 68.91 3.2M
2025-05-21 70.58 70.58 69.00 69.16 4.0M
2025-05-20 70.00 71.26 69.64 70.55 3.2M
2025-05-19 70.40 70.65 69.40 69.99 3.9M
2025-05-16 70.66 71.41 70.32 70.66 3.4M
2025-05-15 72.93 73.33 70.66 70.80 4.4M
2025-05-14 72.95 73.95 71.89 72.93 4.8M
2025-05-13 73.30 75.12 73.00 73.05 11.6M
2025-05-12 71.68 72.19 71.03 71.87 5.4M
2025-05-09 71.78 71.78 69.88 70.20 5.0M
2025-05-08 71.58 72.27 71.31 71.78 5.2M
2025-05-07 74.20 74.38 71.52 72.02 6.9M
2025-05-06 72.00 73.39 71.63 72.98 8.4M
2025-04-30 68.75 72.47 68.36 72.20 10.1M
2025-04-29 68.01 69.08 68.00 68.55 3.7M
2025-04-28 69.00 69.42 67.72 68.43 5.4M
2025-04-25 69.60 70.20 68.88 69.21 5.1M
2025-04-24 70.00 70.90 69.05 69.50 5.4M
2025-04-23 68.80 70.85 68.50 70.18 9.8M
2025-04-22 68.36 68.57 67.27 67.71 6.0M
2025-04-21 68.50 68.86 67.60 68.48 6.4M
2025-04-18 70.00 70.49 67.80 68.42 9.0M
2025-04-17 67.00 71.44 66.66 70.30 10.8M
2025-04-16 68.00 68.47 66.25 67.55 5.4M
2025-04-15 68.55 68.90 67.02 67.69 6.8M
2025-04-14 70.99 71.49 68.39 68.75 11.0M
2025-04-11 66.80 71.70 66.00 69.60 14.5M
2025-04-10 67.20 69.71 67.06 68.80 15.1M
2025-04-09 62.10 66.00 60.60 63.97 13.3M
2025-04-08 65.00 66.80 62.80 64.03 12.6M
2025-04-07 66.99 68.75 60.80 63.49 18.8M
2025-04-03 80.31 80.80 72.50 74.00 19.7M
2025-04-02 81.25 82.89 80.72 81.27 5.0M
2025-04-01 83.90 84.36 80.84 81.20 7.6M
2025-03-31 80.30 83.47 79.32 83.45 9.6M
2025-03-28 81.70 83.35 80.30 80.48 4.7M
2025-03-27 79.18 83.88 79.15 81.68 7.9M
2025-03-26 79.58 81.58 79.51 79.69 5.0M
2025-03-25 82.01 82.74 79.22 79.60 6.6M
2025-03-24 79.49 83.47 79.49 82.75 10.0M
2025-03-21 82.18 83.15 79.00 79.79 8.4M
2025-03-20 82.21 83.97 81.71 82.70 6.8M
2025-03-19 82.50 84.44 81.60 82.33 6.9M
2025-03-18 82.00 83.89 81.70 82.99 8.5M
2025-03-17 81.57 82.56 80.77 81.48 6.1M
2025-03-14 78.70 81.70 78.31 81.40 9.4M
2025-03-13 82.65 82.65 78.00 78.79 11.8M
2025-03-12 82.77 84.64 81.20 82.73 9.9M
2025-03-11 82.50 84.45 81.40 82.64 9.0M
2025-03-10 85.00 86.60 83.61 84.45 9.7M
2025-03-07 88.01 88.58 84.62 85.42 13.4M
2025-03-06 89.00 89.85 87.57 88.59 15.5M
2025-03-05 88.60 90.87 85.93 88.16 16.6M
2025-03-04 82.51 89.18 81.33 88.70 20.0M
2025-03-03 85.40 86.54 81.70 83.77 11.9M
2025-02-28 87.70 88.98 83.72 84.60 15.6M
2025-02-27 86.87 90.36 84.65 88.31 17.5M
2025-02-26 84.90 88.50 83.23 86.77 16.6M
2025-02-25 80.56 86.89 80.11 84.83 15.9M
2025-02-24 83.80 84.80 81.70 82.32 13.6M
2025-02-21 83.25 84.80 82.48 83.88 17.8M
2025-02-20 82.50 84.10 81.60 83.11 11.5M
2025-02-19 78.74 82.80 78.70 82.05 10.7M
2025-02-18 81.59 81.87 78.57 79.17 10.6M
2025-02-17 81.69 82.69 80.02 82.12 12.7M
2025-02-14 81.97 82.97 80.86 82.10 9.3M
2025-02-13 86.02 86.36 81.91 82.55 14.8M
2025-02-12 83.98 86.79 82.88 86.21 12.7M
2025-02-11 86.82 87.29 82.99 84.37 18.2M
2025-02-10 88.90 88.90 85.43 87.30 16.2M
2025-02-07 88.60 92.45 87.00 88.81 18.7M
2025-02-06 81.63 89.88 81.63 87.60 16.7M
2025-02-05 86.80 88.58 81.20 82.60 15.9M
2025-01-27 83.04 85.33 82.64 83.92 12.0M
2025-01-24 84.04 87.33 83.76 85.82 12.5M
2025-01-23 88.37 89.01 84.46 84.50 16.0M
2025-01-22 87.01 88.44 85.55 87.78 13.6M
2025-01-21 84.00 91.00 83.08 88.06 30.2M
2025-01-20 81.24 83.77 80.29 80.99 13.6M
2025-01-17 77.63 82.79 76.70 81.25 16.2M
2025-01-16 78.20 79.00 76.77 78.01 11.5M
2025-01-15 75.50 80.50 75.23 78.85 20.0M
2025-01-14 71.06 75.90 69.75 75.50 13.1M
2025-01-13 70.09 71.36 69.24 70.21 8.7M
2025-01-10 71.82 73.26 70.41 70.41 9.9M
2025-01-09 69.03 74.90 68.91 71.60 16.0M
2025-01-08 65.00 70.87 64.28 69.72 18.7M
2025-01-07 64.29 65.67 63.77 65.56 8.9M
2025-01-06 64.56 65.37 63.00 64.17 6.5M
2025-01-03 65.00 66.69 64.73 65.05 9.6M
2025-01-02 68.55 68.57 64.23 64.90 13.6M