晶华微

688130
🏛️ 中国 →
24.33
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
09:30 25.18 25.20 24.81 24.94 158.6K
09:35 24.94 25.01 24.85 24.90 95.4K
09:40 25.00 25.07 24.92 24.98 78.2K
09:45 24.98 24.98 24.82 24.85 59.2K
09:50 24.82 24.94 24.81 24.94 63.1K
09:55 24.92 24.92 24.76 24.84 57.9K
10:00 24.86 24.90 24.81 24.86 39.9K
10:05 24.91 24.91 24.79 24.82 37.7K
10:10 24.87 24.87 24.79 24.80 34.2K
10:15 24.81 24.81 24.73 24.74 62.5K
10:20 24.75 24.83 24.75 24.80 35.5K
10:25 24.81 24.88 24.81 24.86 42.6K
10:30 24.86 24.87 24.84 24.85 26.9K
10:35 24.88 24.88 24.82 24.85 30.1K
10:40 24.85 24.87 24.82 24.87 32.8K
10:45 24.87 24.99 24.86 24.99 60.4K
10:50 24.96 24.96 24.85 24.85 17.9K
10:55 24.82 24.91 24.82 24.84 28.8K
11:00 24.84 24.84 24.78 24.82 14.7K
11:05 24.80 24.84 24.79 24.80 59.8K
11:10 24.80 24.80 24.72 24.75 32.9K
11:15 24.74 24.76 24.71 24.76 28.4K
11:20 24.75 24.80 24.75 24.78 29.5K
11:25 24.83 24.83 24.77 24.77 6.5K
13:00 24.76 24.85 24.60 24.65 41.2K
13:05 24.66 24.76 24.61 24.61 14.5K
13:10 24.57 24.60 24.48 24.51 109.9K
13:15 24.51 24.53 24.47 24.53 72.9K
13:20 24.49 24.58 24.49 24.52 10.9K
13:25 24.50 24.50 24.43 24.43 47.8K
13:30 24.41 24.46 24.36 24.41 118.2K
13:35 24.45 24.54 24.45 24.52 30.5K
13:40 24.52 24.56 24.50 24.50 9.6K
13:45 24.57 24.65 24.57 24.61 31.6K
13:50 24.60 24.63 24.58 24.62 20.4K
13:55 24.65 24.69 24.65 24.66 29.0K
14:00 24.67 24.67 24.50 24.51 41.7K
14:05 24.52 24.54 24.47 24.48 35.8K
14:10 24.49 24.54 24.47 24.50 27.3K
14:15 24.49 24.54 24.45 24.52 51.6K
14:20 24.54 24.55 24.51 24.51 16.8K
14:25 24.49 24.61 24.49 24.55 13.8K
14:30 24.55 24.67 24.55 24.58 39.6K
14:35 24.60 24.60 24.53 24.55 25.8K
14:40 24.54 24.54 24.48 24.51 28.0K
14:45 24.50 24.58 24.42 24.44 161.8K
14:50 24.43 24.48 24.43 24.44 60.1K
14:55 24.44 24.45 24.42 24.43 35.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 24.40 24.90 23.82 24.33 1.8M
2025-09-26 24.31 24.99 24.31 24.40 2.1M
2025-09-25 25.01 25.20 24.36 24.41 2.2M
2025-09-24 23.98 25.25 23.46 25.00 3.8M
2025-09-23 24.29 24.29 22.88 23.84 2.9M
2025-09-22 24.08 24.76 23.86 24.29 2.3M
2025-09-19 24.33 24.77 24.04 24.09 1.8M
2025-09-18 24.46 25.42 23.90 24.33 3.8M
2025-09-17 24.62 24.84 24.11 24.46 2.2M
2025-09-16 24.60 24.81 24.00 24.52 3.3M
2025-09-15 27.00 27.00 24.52 24.60 5.6M
2025-09-12 23.25 24.12 23.25 23.91 2.0M
2025-09-11 22.61 23.52 22.22 23.41 1.9M
2025-09-10 22.84 23.07 22.60 22.80 1.0M
2025-09-09 23.29 23.50 22.47 22.72 1.6M
2025-09-08 23.27 23.60 22.89 23.41 1.6M
2025-09-05 22.61 23.36 22.47 23.27 1.7M
2025-09-04 23.60 23.70 22.16 22.50 2.4M
2025-09-03 24.08 24.32 23.31 23.55 2.2M
2025-09-02 25.25 25.39 23.80 24.03 3.1M
2025-09-01 25.16 25.94 25.07 25.20 3.1M
2025-08-29 26.05 26.05 24.99 25.19 3.1M
2025-08-28 25.43 26.15 24.70 26.10 5.3M
2025-08-27 25.65 26.77 25.40 25.45 6.0M
2025-08-26 25.80 26.18 25.31 25.59 3.3M
2025-08-25 26.38 26.38 25.37 26.03 5.4M
2025-08-22 25.12 26.22 25.02 26.20 5.2M
2025-08-21 25.50 25.86 24.88 24.99 3.1M
2025-08-20 24.96 25.80 24.60 25.70 3.8M
2025-08-19 25.38 25.50 24.82 25.15 3.1M
2025-08-18 24.91 25.56 24.90 25.32 4.1M
2025-08-15 24.50 24.97 24.33 24.91 2.9M
2025-08-14 25.40 25.77 24.32 24.37 4.9M
2025-08-13 25.90 26.24 25.35 25.52 5.3M
2025-08-12 25.12 26.87 24.60 26.17 7.9M
2025-08-11 25.48 25.48 25.01 25.22 4.7M
2025-08-08 25.88 26.06 25.14 25.14 10.1M
2025-08-07 23.50 28.31 23.50 26.99 11.7M
2025-08-06 23.29 23.65 23.10 23.59 1.7M
2025-08-05 23.74 23.74 23.25 23.26 1.9M
2025-08-04 22.71 23.84 22.50 23.52 2.9M
2025-08-01 22.55 22.87 22.40 22.70 1.2M
2025-07-31 22.54 23.15 22.53 22.65 1.8M
2025-07-30 23.05 23.15 22.53 22.81 1.7M
2025-07-29 22.50 23.15 22.46 23.05 2.3M
2025-07-28 22.55 22.71 22.28 22.60 1.9M
2025-07-25 21.82 22.51 21.78 22.50 2.1M
2025-07-24 21.85 21.95 21.65 21.90 1.2M
2025-07-23 21.85 21.85 21.49 21.60 1.0M
2025-07-22 21.80 21.88 21.60 21.81 1.4M
2025-07-21 21.75 21.88 21.62 21.79 1.1M
2025-07-18 21.65 21.83 21.51 21.69 1.1M
2025-07-17 21.48 21.65 21.29 21.59 1.3M
2025-07-16 21.19 21.68 21.12 21.33 1.5M
2025-07-15 21.79 21.83 20.98 21.17 1.6M
2025-07-14 21.30 21.62 21.30 21.55 0.9M
2025-07-11 21.52 21.65 21.23 21.47 1.0M
2025-07-10 21.57 21.65 21.25 21.44 1.0M
2025-07-09 21.71 21.85 21.47 21.57 1.1M
2025-07-08 21.61 22.00 21.36 21.94 1.4M
2025-07-07 21.45 21.60 21.27 21.40 1.0M
2025-07-04 21.55 21.93 21.10 21.48 2.1M
2025-07-03 21.73 21.89 21.32 21.61 1.5M
2025-07-02 22.04 22.11 21.34 21.66 2.7M
2025-07-01 22.03 22.96 21.84 22.15 2.9M
2025-06-30 22.08 22.51 21.95 22.10 2.1M
2025-06-27 22.50 22.58 21.81 21.90 3.7M
2025-06-26 21.60 23.38 21.27 22.01 5.3M
2025-06-25 21.26 21.60 20.92 21.45 2.2M
2025-06-24 20.95 21.25 20.60 21.13 1.8M
2025-06-23 20.00 20.85 20.00 20.77 1.3M
2025-06-20 21.00 21.00 20.21 20.37 1.5M
2025-06-19 20.55 21.10 20.23 20.91 2.2M
2025-06-18 19.97 20.98 19.89 20.73 1.6M
2025-06-17 20.18 20.32 19.97 20.18 0.8M
2025-06-16 19.59 20.22 19.58 20.17 0.8M
2025-06-13 20.15 20.31 19.54 19.75 1.1M
2025-06-12 19.82 20.19 19.82 19.97 0.8M
2025-06-11 19.79 20.26 19.72 20.01 1.0M
2025-06-10 20.35 20.44 19.62 19.79 1.2M
2025-06-09 20.05 20.33 20.05 20.32 1.0M
2025-06-06 20.05 20.17 19.91 20.05 0.8M
2025-06-05 26.00 26.23 25.61 26.08 1.0M
2025-06-04 25.93 26.19 25.52 25.75 1.0M
2025-06-03 25.31 26.27 25.24 25.93 1.0M
2025-05-30 26.15 26.16 25.25 25.37 1.2M
2025-05-29 24.85 26.66 24.85 26.29 1.8M
2025-05-28 25.40 25.57 24.83 25.03 0.7M
2025-05-27 25.58 25.59 25.00 25.30 0.8M
2025-05-26 25.39 25.57 24.87 25.49 1.0M
2025-05-23 26.50 26.60 25.31 25.32 2.1M
2025-05-22 25.46 27.79 25.46 26.15 2.7M
2025-05-21 25.71 25.96 25.31 25.36 0.9M
2025-05-20 25.42 25.96 25.29 25.90 0.9M
2025-05-19 25.42 25.85 25.24 25.63 0.8M
2025-05-16 25.32 25.66 25.02 25.37 0.8M
2025-05-15 25.80 25.80 25.15 25.32 0.8M
2025-05-14 26.04 26.39 25.48 25.80 1.6M
2025-05-13 26.51 26.97 26.06 26.20 1.1M
2025-05-12 26.07 26.69 26.07 26.31 1.1M
2025-05-09 27.23 27.39 26.06 26.10 1.7M
2025-05-08 27.22 27.39 26.93 27.39 1.0M
2025-05-07 27.29 27.58 26.83 27.17 1.7M
2025-05-06 26.37 26.99 26.13 26.99 1.2M
2025-04-30 26.00 26.61 25.90 26.10 0.9M
2025-04-29 25.60 25.95 25.28 25.86 0.9M
2025-04-28 26.00 26.00 25.14 25.50 1.3M
2025-04-25 26.27 26.81 25.93 26.32 1.3M
2025-04-24 27.35 27.69 26.30 26.48 1.8M
2025-04-23 27.96 28.09 27.00 27.59 1.4M
2025-04-22 27.52 28.13 27.27 27.80 1.9M
2025-04-21 27.70 27.77 27.23 27.52 1.7M
2025-04-18 28.82 28.99 27.14 27.34 2.5M
2025-04-17 27.80 29.94 27.67 28.46 3.9M
2025-04-16 28.11 29.67 27.30 27.82 3.0M
2025-04-15 29.27 29.43 28.31 28.53 3.0M
2025-04-14 30.56 31.06 28.53 28.97 6.6M
2025-04-11 25.00 29.87 24.58 29.87 4.9M
2025-04-10 24.29 25.57 24.29 24.89 1.3M
2025-04-09 22.75 24.17 21.30 24.10 1.6M
2025-04-08 22.08 23.76 22.08 23.14 1.4M
2025-04-07 24.58 25.50 21.52 21.89 1.9M
2025-04-03 27.05 27.77 26.64 26.89 1.1M
2025-04-02 27.12 27.60 27.01 27.07 0.7M
2025-04-01 26.83 27.54 26.66 27.12 0.8M
2025-03-31 27.40 27.40 26.11 26.83 1.4M
2025-03-28 28.20 28.77 27.47 27.55 1.1M
2025-03-27 27.11 28.88 26.57 28.30 2.1M
2025-03-26 27.03 27.67 27.03 27.33 0.8M
2025-03-25 26.59 27.20 26.47 27.02 0.8M
2025-03-24 27.11 27.55 26.08 26.96 1.8M
2025-03-21 28.43 28.53 27.09 27.09 1.8M
2025-03-20 28.80 29.13 28.42 28.45 1.1M
2025-03-19 29.08 29.27 28.60 28.78 1.4M
2025-03-18 30.01 30.11 28.85 29.07 2.6M
2025-03-17 29.69 30.26 29.33 29.78 2.2M
2025-03-14 29.43 30.05 28.75 29.87 3.0M
2025-03-13 28.90 31.50 28.48 30.03 4.9M
2025-03-12 29.35 29.68 28.79 28.82 2.8M
2025-03-11 27.80 29.50 27.55 29.10 4.3M
2025-03-10 28.03 28.57 27.59 27.89 2.3M
2025-03-07 27.36 28.70 27.06 27.73 3.6M
2025-03-06 27.29 27.67 27.00 27.35 2.2M
2025-03-05 27.31 27.60 26.66 27.14 1.8M
2025-03-04 25.61 27.31 25.61 27.31 2.9M
2025-03-03 25.81 26.52 25.41 25.96 1.5M
2025-02-28 27.30 27.30 25.81 25.86 2.2M
2025-02-27 27.94 28.17 26.77 27.32 2.6M
2025-02-26 27.35 27.78 26.85 27.78 2.3M
2025-02-25 26.82 27.60 26.82 27.33 2.1M
2025-02-24 27.21 27.68 26.83 27.21 2.4M
2025-02-21 26.40 27.56 25.97 27.40 3.0M
2025-02-20 26.61 27.45 26.30 26.50 2.0M
2025-02-19 25.41 26.68 25.41 26.61 2.1M
2025-02-18 26.83 26.83 25.25 25.49 1.7M
2025-02-17 25.92 26.57 25.92 26.41 1.8M
2025-02-14 26.40 26.40 25.60 25.88 2.1M
2025-02-13 27.07 27.11 26.27 26.40 2.3M
2025-02-12 26.32 27.66 26.05 27.28 2.7M
2025-02-11 26.88 27.01 26.27 26.47 1.8M
2025-02-10 25.90 27.11 25.68 26.88 2.7M
2025-02-07 26.07 26.44 25.51 25.89 3.1M
2025-02-06 24.80 26.06 24.59 26.06 3.3M
2025-02-05 24.43 25.08 24.43 24.76 1.6M
2025-01-27 24.54 24.86 24.05 24.05 1.5M
2025-01-24 24.30 24.95 24.30 24.71 2.3M
2025-01-23 24.62 25.30 24.13 24.35 2.5M
2025-01-22 24.50 25.20 24.08 24.27 2.0M
2025-01-21 24.47 25.28 24.08 24.63 2.2M
2025-01-20 24.46 24.75 23.80 24.34 1.7M
2025-01-17 23.94 24.92 23.44 24.50 2.6M
2025-01-16 24.28 24.68 23.50 23.84 1.8M
2025-01-15 25.00 25.00 23.88 24.11 1.8M
2025-01-14 23.00 24.65 23.00 24.65 2.4M
2025-01-13 22.88 23.18 22.01 23.00 1.6M
2025-01-10 24.49 24.87 23.40 23.40 2.2M
2025-01-09 24.83 25.33 24.20 24.33 2.4M
2025-01-08 24.69 24.98 23.39 24.58 2.9M
2025-01-07 23.00 24.07 22.77 24.07 1.8M
2025-01-06 23.23 23.49 22.14 23.01 1.9M
2025-01-03 25.70 25.86 23.18 23.32 3.3M
2025-01-02 26.00 27.20 24.91 25.47 3.2M