晶华微

688130
🏛️ 中国 →
24.62
最后更新: 2025-09-30
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
2022-12-30 44.16 44.16 42.52 42.53 0.7M
2022-12-29 44.87 46.99 43.47 43.61 1.2M
2022-12-28 43.05 44.79 41.98 44.77 1.2M
2022-12-27 42.45 43.35 41.82 42.80 0.4M
2022-12-26 40.95 43.81 40.65 42.75 0.7M
2022-12-23 41.16 41.16 39.50 40.64 0.4M
2022-12-22 42.79 42.79 41.10 41.16 0.2M
2022-12-21 43.50 43.58 41.81 42.16 0.3M
2022-12-20 43.25 44.29 43.12 43.29 0.2M
2022-12-19 45.20 45.42 43.50 43.54 0.5M
2022-12-16 46.56 46.56 45.20 45.25 0.6M
2022-12-15 45.01 47.72 45.01 46.54 1.1M
2022-12-14 45.05 48.28 45.05 46.26 1.8M
2022-12-13 44.95 45.07 43.98 43.99 0.4M
2022-12-12 44.80 45.53 44.20 45.08 0.5M
2022-12-09 44.66 45.40 44.48 44.77 0.3M
2022-12-08 45.95 45.95 44.67 44.68 0.5M
2022-12-07 46.85 46.95 45.74 45.75 0.6M
2022-12-06 46.64 48.13 46.58 47.00 0.7M
2022-12-05 46.60 46.86 45.89 46.60 0.4M
2022-12-02 46.21 46.86 45.99 46.35 0.3M
2022-12-01 46.00 46.88 45.75 46.23 0.5M
2022-11-30 46.04 46.36 45.47 45.56 0.5M
2022-11-29 45.55 46.99 45.10 46.41 0.4M
2022-11-28 45.40 45.97 44.84 45.57 0.3M
2022-11-25 46.47 48.37 45.79 45.79 0.5M
2022-11-24 46.60 47.51 46.46 47.15 0.4M
2022-11-23 47.92 48.20 45.33 46.63 1.0M
2022-11-22 49.25 50.24 47.85 47.85 1.0M
2022-11-21 48.90 50.30 48.90 49.67 0.7M
2022-11-18 51.19 51.98 49.58 49.61 1.1M
2022-11-17 49.49 51.27 48.80 51.18 1.2M
2022-11-16 51.80 51.80 49.76 49.85 1.1M
2022-11-15 48.69 51.80 48.69 51.18 1.8M
2022-11-14 48.27 49.73 48.06 48.55 0.7M
2022-11-11 50.21 51.11 48.86 48.86 1.2M
2022-11-10 50.80 51.45 48.80 48.88 1.1M
2022-11-09 51.08 51.14 49.78 50.47 0.9M
2022-11-08 52.30 52.45 50.37 51.27 1.2M
2022-11-07 48.80 52.78 48.80 52.11 2.4M
2022-11-04 48.70 49.49 48.00 49.00 1.2M
2022-11-03 46.62 49.88 46.27 48.73 1.7M
2022-11-02 46.55 48.40 46.36 46.86 1.2M
2022-11-01 47.10 47.14 45.88 46.53 0.9M
2022-10-31 44.15 47.35 44.15 46.40 1.2M
2022-10-28 47.75 49.12 45.86 46.40 1.2M
2022-10-27 48.99 49.23 47.48 47.77 1.4M
2022-10-26 47.68 49.25 47.06 49.00 1.8M
2022-10-25 48.22 49.80 47.03 47.80 1.8M
2022-10-24 48.02 50.36 47.68 48.19 2.3M
2022-10-21 51.00 51.00 47.00 48.66 3.9M
2022-10-20 42.11 50.38 41.71 50.38 3.0M
2022-10-19 42.82 43.18 41.88 41.98 0.4M
2022-10-18 43.15 43.17 42.41 42.82 0.3M
2022-10-17 41.81 43.47 41.81 43.38 0.5M
2022-10-14 41.48 42.40 40.81 42.30 0.5M
2022-10-13 40.50 41.79 40.31 41.00 0.5M
2022-10-12 38.38 40.80 38.38 40.72 0.6M
2022-10-11 38.60 39.50 38.33 38.82 0.2M
2022-10-10 39.77 40.15 38.55 38.55 0.3M
2022-09-30 41.24 41.83 39.80 39.80 0.5M
2022-09-29 42.92 42.92 41.30 41.36 0.4M
2022-09-28 43.70 43.70 41.91 42.00 0.4M
2022-09-27 42.99 43.88 42.70 43.80 0.3M
2022-09-26 43.00 43.85 42.71 42.73 0.4M
2022-09-23 45.56 45.81 43.56 43.61 0.6M
2022-09-22 45.02 46.28 44.60 45.53 0.4M
2022-09-21 45.48 45.73 44.25 45.22 0.4M
2022-09-20 45.52 46.34 45.24 45.52 0.3M
2022-09-19 47.74 48.08 45.20 45.38 0.6M
2022-09-16 48.04 48.89 47.61 47.74 0.5M
2022-09-15 50.30 50.30 47.90 48.09 0.9M
2022-09-14 48.62 50.46 48.31 50.43 0.8M
2022-09-13 49.20 49.92 48.82 49.31 0.3M
2022-09-09 48.90 49.23 48.55 48.96 0.3M
2022-09-08 50.36 50.54 48.70 48.70 0.5M
2022-09-07 49.40 51.39 49.01 50.36 0.7M
2022-09-06 49.80 49.80 48.70 49.42 0.5M
2022-09-05 49.70 50.13 48.90 49.01 0.5M
2022-09-02 48.51 50.47 48.51 49.85 0.7M
2022-09-01 48.79 49.49 48.43 48.58 0.5M
2022-08-31 50.47 50.54 48.20 48.40 0.9M
2022-08-30 50.80 51.45 50.05 50.47 0.7M
2022-08-29 50.01 51.82 49.92 50.80 0.7M
2022-08-26 53.71 53.93 50.90 51.06 1.4M
2022-08-25 55.78 56.40 53.18 53.65 1.4M
2022-08-24 58.68 59.13 55.80 55.88 1.5M
2022-08-23 58.56 59.89 58.01 58.61 1.2M
2022-08-22 58.01 59.00 57.88 58.00 0.9M
2022-08-19 60.01 61.48 58.41 58.74 1.6M
2022-08-18 59.70 60.68 58.31 60.10 1.9M
2022-08-17 58.65 60.68 58.31 60.10 1.8M
2022-08-16 58.80 59.50 58.01 58.60 1.3M
2022-08-15 59.00 59.70 58.32 58.80 1.5M
2022-08-12 62.50 62.50 59.13 59.13 3.4M
2022-08-11 62.61 64.50 62.06 62.85 2.8M
2022-08-10 62.34 63.90 61.91 62.17 2.7M
2022-08-09 63.60 63.60 61.16 63.38 3.2M
2022-08-08 68.00 68.60 62.23 64.39 4.9M
2022-08-05 62.20 72.59 61.50 68.90 6.2M
2022-08-04 62.48 65.99 61.43 63.65 5.6M
2022-08-03 59.02 67.77 59.02 63.18 7.6M
2022-08-02 58.55 60.40 56.63 57.77 4.2M
2022-08-01 57.08 60.85 54.56 60.16 6.1M
2022-07-29 57.50 62.78 56.49 58.15 7.8M