晶升股份

688478
🏛️ 中国 →
38.54
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.68 38.68 37.69 38.36 140.8K
09:35 38.32 38.67 38.29 38.67 152.0K
09:40 38.67 38.77 38.36 38.43 199.1K
09:45 38.44 38.46 38.00 38.22 116.3K
09:50 38.20 38.32 38.10 38.30 35.5K
09:55 38.23 38.23 38.03 38.20 70.9K
10:00 38.19 38.40 38.18 38.25 77.2K
10:05 38.30 38.78 38.17 38.65 144.8K
10:10 38.66 38.66 38.27 38.35 54.4K
10:15 38.36 38.72 38.35 38.68 43.5K
10:20 38.62 38.62 38.44 38.50 64.0K
10:25 38.50 38.80 38.50 38.68 95.9K
10:30 38.70 38.88 38.66 38.88 163.8K
10:35 38.88 38.92 38.73 38.76 61.3K
10:40 38.75 38.78 38.52 38.78 21.2K
10:45 38.78 38.80 38.67 38.78 58.2K
10:50 38.78 38.86 38.78 38.86 105.6K
10:55 38.86 38.91 38.84 38.88 92.5K
11:00 38.92 39.14 38.92 39.14 130.8K
11:05 39.08 39.08 38.87 38.96 62.9K
11:10 39.01 39.09 38.90 39.09 87.0K
11:15 39.09 39.44 39.09 39.39 135.9K
11:20 39.44 39.60 39.40 39.41 109.7K
11:25 39.45 39.66 39.39 39.66 88.3K
13:00 39.65 39.88 39.24 39.33 203.5K
13:05 39.33 39.38 39.09 39.38 76.2K
13:10 39.41 39.41 39.05 39.05 86.7K
13:15 39.05 39.25 39.04 39.15 33.7K
13:20 39.15 39.15 38.95 39.11 70.8K
13:25 39.00 39.11 39.00 39.10 49.5K
13:30 39.04 39.15 39.00 39.00 32.1K
13:35 39.00 39.02 38.94 38.95 32.3K
13:40 38.98 39.19 38.98 39.17 24.4K
13:45 39.13 39.20 39.10 39.20 11.1K
13:50 39.17 39.30 39.14 39.30 33.0K
13:55 39.25 39.28 39.01 39.01 60.6K
14:00 39.05 39.13 39.01 39.03 33.5K
14:05 39.01 39.05 38.94 38.99 53.9K
14:10 38.98 39.04 38.94 39.00 13.3K
14:15 39.01 39.10 39.00 39.10 34.0K
14:20 39.11 39.12 39.04 39.06 18.6K
14:25 39.06 39.07 38.90 39.06 70.8K
14:30 38.95 39.20 38.95 39.20 118.3K
14:35 39.24 39.26 39.15 39.20 88.6K
14:40 39.20 39.50 39.20 39.42 79.5K
14:45 39.42 39.50 39.40 39.44 104.5K
14:50 39.44 39.50 39.44 39.50 126.8K
14:55 39.50 39.50 39.46 39.48 28.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 37.50 40.50 37.48 38.54 5.1M
2025-09-25 38.98 40.25 37.94 38.00 4.2M
2025-09-24 37.97 39.88 37.56 39.46 3.8M
2025-09-23 38.96 39.31 36.70 38.03 3.7M
2025-09-22 39.30 39.98 38.00 38.96 3.6M
2025-09-19 38.91 41.50 38.41 39.44 5.0M
2025-09-18 38.50 39.80 37.74 38.21 3.5M
2025-09-17 40.27 40.88 38.67 39.00 2.9M
2025-09-16 37.35 39.98 37.35 39.73 5.7M
2025-09-15 38.97 39.73 37.30 37.70 4.2M
2025-09-12 38.71 40.59 38.70 38.79 5.3M
2025-09-11 36.38 40.00 35.52 39.51 5.1M
2025-09-10 38.00 38.00 36.33 36.45 3.9M
2025-09-09 41.80 41.80 36.50 37.97 7.0M
2025-08-25 41.50 44.43 41.30 41.79 5.1M
2025-08-22 41.00 41.26 39.83 40.83 3.6M
2025-08-21 40.66 41.56 40.18 40.72 3.7M
2025-08-20 41.05 42.52 39.33 41.79 7.7M
2025-08-19 38.65 41.99 37.86 41.80 7.9M
2025-08-18 36.69 39.83 36.15 38.44 6.4M
2025-08-15 36.58 37.41 36.19 36.39 4.5M
2025-08-14 36.05 37.08 35.72 36.62 6.9M
2025-08-13 34.74 36.21 34.21 35.77 5.6M
2025-08-12 33.83 34.50 33.30 34.38 3.9M
2025-08-11 33.40 34.06 33.40 33.90 2.5M
2025-08-08 33.69 33.85 32.77 33.38 3.2M
2025-08-07 33.69 33.98 33.13 33.70 4.4M
2025-08-06 33.00 34.68 32.84 34.10 5.7M
2025-08-05 33.27 33.46 32.69 33.00 2.6M
2025-08-04 32.58 34.00 32.35 33.27 3.6M
2025-08-01 32.60 32.89 32.14 32.32 2.4M
2025-07-31 32.90 33.80 32.50 32.57 3.2M
2025-07-30 32.95 34.00 32.63 33.03 4.0M
2025-07-29 32.91 33.30 32.38 32.95 2.6M
2025-07-28 33.25 33.30 32.82 33.02 1.8M
2025-07-25 32.75 33.40 32.48 33.00 2.7M
2025-07-24 32.48 33.73 32.45 32.92 4.7M
2025-07-23 30.80 33.00 30.61 32.40 5.5M
2025-07-22 30.90 30.95 30.35 30.84 1.6M
2025-07-21 30.75 31.17 30.23 30.70 2.6M
2025-07-18 31.12 31.20 30.47 30.58 1.8M
2025-07-17 30.80 31.20 30.48 30.93 1.5M
2025-07-16 31.24 31.58 30.65 30.78 1.2M
2025-07-15 30.89 31.67 30.60 30.94 1.3M
2025-07-14 30.76 31.72 30.56 31.52 1.9M
2025-07-11 31.45 31.45 30.68 30.76 2.0M
2025-07-10 30.82 31.60 30.55 31.26 1.9M
2025-07-09 30.92 31.22 30.65 30.72 1.6M
2025-07-08 29.92 31.13 29.81 31.00 2.8M
2025-07-07 29.44 30.74 29.05 29.90 3.4M
2025-07-04 29.45 29.45 28.33 29.20 3.3M
2025-07-03 29.53 29.65 29.39 29.49 1.0M
2025-07-02 30.10 30.32 29.19 29.55 1.6M
2025-07-01 30.92 30.92 30.04 30.31 1.2M
2025-06-30 30.03 30.60 30.03 30.60 1.5M
2025-06-27 30.45 30.45 29.86 30.10 1.1M
2025-06-26 30.01 30.50 29.70 30.00 1.4M
2025-06-25 29.98 30.51 29.70 29.98 2.1M
2025-06-24 28.62 30.39 28.47 30.06 2.8M
2025-06-23 28.14 28.66 28.00 28.46 0.7M
2025-06-20 28.12 28.90 28.12 28.31 0.6M
2025-06-19 28.72 29.19 28.36 28.48 0.8M
2025-06-18 28.85 29.08 28.65 28.91 0.5M
2025-06-17 29.17 29.22 28.66 28.94 0.6M
2025-06-16 28.92 29.41 28.92 29.00 0.5M
2025-06-13 29.52 29.71 28.95 29.06 0.6M
2025-06-12 29.90 29.94 29.38 29.45 0.6M
2025-06-11 29.77 30.16 29.14 29.76 0.8M
2025-06-10 29.84 30.43 29.16 29.32 1.2M
2025-06-09 28.49 29.92 28.39 29.71 2.2M
2025-06-06 28.64 28.64 28.10 28.38 0.3M
2025-06-05 28.02 28.55 28.02 28.36 0.7M
2025-06-04 28.70 28.70 27.88 28.20 0.8M
2025-06-03 28.07 28.77 28.05 28.27 0.6M
2025-05-30 28.89 28.91 28.02 28.44 0.6M
2025-05-29 28.95 29.00 28.58 28.89 0.8M
2025-05-28 29.39 29.39 28.46 28.57 1.0M
2025-05-27 29.72 29.93 28.94 29.25 1.1M
2025-05-26 29.25 30.48 29.25 29.58 1.5M
2025-05-23 29.09 30.18 28.77 29.21 1.8M
2025-05-22 29.01 30.33 28.72 29.16 1.4M
2025-05-21 28.81 29.50 28.73 29.10 1.1M
2025-05-20 29.08 29.28 28.74 28.80 1.1M
2025-05-19 29.38 29.63 28.99 29.05 0.7M
2025-05-16 29.33 29.48 28.90 29.24 0.6M
2025-05-15 30.15 30.15 29.03 29.16 1.0M
2025-05-14 30.12 30.36 29.50 30.01 1.1M
2025-05-13 29.66 31.12 29.65 30.21 2.1M
2025-05-12 29.40 30.00 29.28 29.37 0.9M
2025-05-09 29.96 29.96 29.10 29.31 0.9M
2025-05-08 29.78 30.24 29.70 29.97 0.7M
2025-05-07 30.39 31.66 29.80 30.03 1.8M
2025-05-06 29.39 30.30 29.29 30.05 1.7M
2025-04-30 29.01 29.96 28.89 29.40 1.9M
2025-04-29 27.00 29.48 25.70 29.30 3.1M
2025-04-28 27.19 28.76 27.00 28.16 2.5M
2025-04-25 27.52 27.64 27.08 27.57 1.1M
2025-04-24 28.18 28.18 27.53 27.63 1.0M
2025-04-23 27.75 28.25 27.58 28.08 1.3M
2025-04-22 27.45 27.98 27.12 27.76 1.1M
2025-04-21 27.05 27.78 27.02 27.46 1.2M
2025-04-18 27.67 27.67 27.03 27.32 0.8M
2025-04-17 27.18 28.18 27.18 27.61 1.0M
2025-04-16 27.91 28.50 27.13 27.55 1.3M
2025-04-15 28.50 28.50 27.80 28.12 1.2M
2025-04-14 29.24 29.40 28.39 28.50 2.1M
2025-04-11 27.75 29.77 27.70 29.03 3.5M
2025-04-10 26.25 27.88 26.10 27.56 2.8M
2025-04-09 24.38 25.94 22.90 25.65 2.5M
2025-04-08 25.09 26.02 24.52 25.00 2.9M
2025-04-07 29.99 30.21 25.34 25.34 3.5M
2025-04-03 30.76 31.83 30.37 31.67 1.9M
2025-04-02 30.77 31.28 30.65 30.90 0.8M
2025-04-01 30.81 31.38 30.81 30.86 1.1M
2025-03-31 31.08 31.08 30.18 30.83 1.2M
2025-03-28 32.26 33.18 31.11 31.11 2.1M
2025-03-27 32.32 33.64 31.88 32.37 1.7M
2025-03-26 32.03 33.15 31.95 32.63 1.4M
2025-03-25 33.17 33.41 32.00 32.01 1.8M
2025-03-24 32.60 33.88 32.40 33.15 3.1M
2025-03-21 32.97 33.11 32.23 32.57 1.6M
2025-03-20 33.73 33.89 33.02 33.07 1.4M
2025-03-19 33.85 34.50 33.03 33.50 2.3M
2025-03-18 33.25 34.70 33.20 33.90 4.7M
2025-03-17 32.50 33.70 32.12 33.10 5.2M
2025-03-14 31.09 32.60 30.77 32.13 3.4M
2025-03-13 32.10 32.50 30.90 31.18 2.0M
2025-03-12 31.99 32.39 31.63 31.87 2.5M
2025-03-11 31.88 32.55 31.50 31.90 1.7M
2025-03-10 32.50 32.77 31.81 32.17 2.2M
2025-03-07 32.30 32.68 31.98 32.55 3.0M
2025-03-06 32.25 33.50 32.11 32.90 3.9M
2025-03-05 32.14 32.48 31.51 32.20 2.2M
2025-03-04 30.49 32.30 30.40 32.15 3.2M
2025-03-03 31.17 31.98 30.57 30.79 2.2M
2025-02-28 32.33 33.00 30.97 31.10 3.9M
2025-02-27 32.07 33.27 31.06 32.86 5.1M
2025-02-26 31.59 32.30 31.14 31.90 3.9M
2025-02-25 31.39 32.30 30.90 31.59 2.6M
2025-02-24 31.78 32.35 31.30 31.66 3.3M
2025-02-21 31.59 32.37 31.02 31.90 3.3M
2025-02-20 31.22 31.78 31.03 31.48 1.8M
2025-02-19 29.60 31.50 29.56 31.21 3.2M
2025-02-18 30.39 30.79 29.52 29.66 1.5M
2025-02-17 30.29 30.68 30.00 30.43 1.7M
2025-02-14 30.33 30.50 30.00 30.29 1.1M
2025-02-13 31.04 31.04 30.17 30.28 1.5M
2025-02-12 30.25 31.57 30.25 31.01 2.3M
2025-02-11 31.03 31.03 30.22 30.47 1.3M
2025-02-10 30.33 31.09 30.13 30.98 1.7M
2025-02-07 30.36 31.00 29.90 30.30 1.8M
2025-02-06 28.47 30.40 28.47 30.30 2.3M
2025-02-05 28.80 29.15 28.60 28.74 1.0M
2025-01-27 28.87 29.35 28.21 28.21 1.0M
2025-01-24 28.90 29.59 28.84 28.87 1.1M
2025-01-23 29.21 29.75 28.89 29.00 1.3M
2025-01-22 28.90 29.50 28.73 28.92 1.4M
2025-01-21 28.84 29.18 28.33 29.13 1.4M
2025-01-20 28.15 29.26 28.15 28.83 1.8M
2025-01-17 27.60 28.27 27.20 28.13 1.4M
2025-01-16 27.60 28.00 27.14 27.49 1.0M
2025-01-15 27.79 27.79 27.34 27.45 0.8M
2025-01-14 26.66 27.78 26.42 27.78 1.6M
2025-01-13 26.00 26.57 25.42 26.38 1.3M
2025-01-10 27.19 27.70 26.17 26.17 1.1M
2025-01-09 26.78 27.76 26.75 27.15 0.9M
2025-01-08 27.05 27.50 26.15 27.05 1.2M
2025-01-07 26.77 27.20 26.36 27.10 1.0M
2025-01-06 26.73 26.96 26.11 26.44 1.1M
2025-01-03 28.95 28.95 26.88 26.90 1.8M
2025-01-02 28.29 29.56 27.88 28.40 2.6M