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
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
2023-12-29 40.16 40.98 39.96 40.85 0.2M
2023-12-28 39.06 40.48 38.55 40.10 0.2M
2023-12-27 38.70 39.24 38.42 39.06 0.2M
2023-12-26 39.91 39.91 38.49 38.70 0.3M
2023-12-25 39.13 39.87 39.09 39.46 0.2M
2023-12-22 40.46 40.46 39.33 39.45 0.4M
2023-12-21 40.11 40.61 39.52 40.45 0.3M
2023-12-20 40.67 40.93 40.31 40.52 0.3M
2023-12-19 40.78 40.98 40.07 40.67 0.2M
2023-12-18 40.49 41.00 40.25 40.35 0.3M
2023-12-15 40.85 41.26 40.55 40.74 0.3M
2023-12-14 41.40 41.96 40.80 40.96 0.6M
2023-12-13 42.09 42.09 41.13 41.20 0.5M
2023-12-12 42.17 42.46 41.85 42.02 0.2M
2023-12-11 42.63 42.63 41.40 42.17 0.4M
2023-12-08 41.93 43.07 41.62 42.09 0.5M
2023-12-07 41.99 42.44 41.60 41.93 0.2M
2023-12-06 42.09 42.76 41.93 41.99 0.3M
2023-12-05 43.46 43.92 42.24 42.28 0.3M
2023-12-04 43.95 44.11 43.22 43.24 0.3M
2023-12-01 43.99 44.18 43.25 43.98 0.3M
2023-11-30 44.94 44.94 43.50 43.80 0.4M
2023-11-29 44.95 45.82 44.82 44.94 0.4M
2023-11-28 44.21 45.37 43.92 44.84 0.3M
2023-11-27 43.46 44.64 43.41 44.20 0.5M
2023-11-24 45.11 45.11 43.30 43.49 0.4M
2023-11-23 43.76 44.88 43.76 44.83 0.2M
2023-11-22 44.11 44.64 43.90 43.91 0.3M
2023-11-21 44.81 45.30 44.22 44.33 0.3M
2023-11-20 45.15 45.42 44.46 44.81 0.2M
2023-11-17 44.66 45.20 44.45 44.90 0.2M
2023-11-16 45.22 45.44 44.60 44.70 0.2M
2023-11-15 45.50 45.65 44.89 45.03 0.3M
2023-11-14 44.63 45.41 44.31 45.12 0.2M
2023-11-13 44.12 45.22 44.03 44.97 0.5M
2023-11-10 44.15 44.56 43.75 43.81 0.2M
2023-11-09 45.03 45.18 43.96 44.09 0.2M
2023-11-08 45.65 45.65 44.42 44.65 0.3M
2023-11-07 45.65 45.67 44.90 45.10 0.3M
2023-11-06 44.98 45.44 44.55 45.17 0.6M
2023-11-03 43.50 44.78 43.15 44.53 0.3M
2023-11-02 44.20 44.89 42.72 42.98 0.4M
2023-11-01 44.19 44.88 43.92 44.65 0.5M
2023-10-31 43.81 44.33 43.58 44.05 0.4M
2023-10-30 41.42 43.99 41.42 43.73 0.6M
2023-10-27 41.68 41.70 40.68 41.55 0.4M
2023-10-26 41.78 41.98 41.06 41.69 0.2M
2023-10-25 41.80 41.97 41.20 41.78 0.2M
2023-10-24 39.25 41.80 39.25 41.60 0.4M
2023-10-23 41.46 41.46 39.71 39.95 0.4M
2023-10-20 42.87 43.57 41.41 41.46 0.3M
2023-10-19 42.53 44.23 42.20 42.87 0.3M
2023-10-18 42.80 43.01 42.15 42.53 0.2M
2023-10-17 42.83 43.50 42.46 43.29 0.2M
2023-10-16 43.66 43.66 42.94 43.16 0.2M
2023-10-13 44.45 44.45 43.74 43.77 0.2M
2023-10-12 44.10 44.56 43.88 44.08 0.2M
2023-10-11 43.22 44.35 43.04 44.17 0.3M
2023-10-10 43.21 43.76 43.07 43.20 0.2M
2023-10-09 43.90 43.96 43.01 43.21 0.2M
2023-09-28 42.99 43.89 42.99 43.66 0.2M
2023-09-27 42.80 43.64 42.52 43.10 0.3M
2023-09-26 42.17 43.20 41.79 42.80 0.4M
2023-09-25 42.17 42.49 41.60 42.14 0.2M
2023-09-22 41.13 42.25 40.88 42.17 0.3M
2023-09-21 41.68 41.68 41.04 41.18 0.2M
2023-09-20 42.30 42.50 41.19 41.23 0.3M
2023-09-19 42.82 42.82 42.07 42.37 0.2M
2023-09-18 42.39 43.24 41.90 42.82 0.2M
2023-09-15 42.74 43.68 41.91 42.97 0.3M
2023-09-14 43.48 43.48 42.36 42.58 0.2M
2023-09-13 44.00 44.48 43.04 43.47 0.3M
2023-09-12 44.11 44.79 44.00 44.05 0.2M
2023-09-11 44.65 44.98 44.33 44.44 0.3M
2023-09-08 44.01 45.11 44.01 44.67 0.3M
2023-09-07 45.00 45.00 44.10 44.15 0.2M
2023-09-06 44.26 45.16 43.84 44.90 0.4M
2023-09-05 44.15 45.01 44.00 44.26 0.3M
2023-09-04 44.30 44.47 43.48 44.11 0.4M
2023-09-01 44.55 44.66 43.88 44.29 0.4M
2023-08-31 43.69 44.99 43.57 44.42 0.7M
2023-08-30 42.71 44.59 42.67 43.88 0.9M
2023-08-29 41.68 43.09 40.99 42.67 0.6M
2023-08-28 43.00 43.26 40.81 41.00 0.2M
2023-08-25 41.68 42.09 40.96 41.18 0.3M
2023-08-24 41.40 42.15 41.25 41.73 0.1M
2023-08-23 42.37 42.37 41.31 41.40 0.2M
2023-08-22 42.52 42.52 41.12 42.33 0.5M
2023-08-21 42.56 42.97 41.83 41.90 0.4M
2023-08-18 43.00 43.61 42.11 42.42 0.5M
2023-08-17 41.41 42.01 41.26 42.01 0.2M
2023-08-16 41.60 42.43 41.41 41.41 0.4M
2023-08-15 41.60 41.97 41.16 41.49 0.3M
2023-08-14 42.52 42.69 41.50 41.80 0.3M
2023-08-11 42.55 42.58 42.15 42.56 0.3M
2023-08-10 42.80 42.99 42.36 42.55 0.2M
2023-08-09 42.83 42.88 42.02 42.48 0.2M
2023-08-08 42.62 42.98 42.22 42.85 0.3M
2023-08-07 42.36 42.59 42.19 42.40 0.1M
2023-08-04 42.50 42.90 42.16 42.37 0.3M
2023-08-03 42.71 42.99 42.48 42.50 0.2M
2023-08-02 43.05 43.33 42.70 42.97 0.2M
2023-08-01 43.35 43.44 43.10 43.32 0.2M
2023-07-31 43.61 43.82 43.31 43.53 0.2M
2023-07-28 43.40 43.69 43.11 43.62 0.2M
2023-07-27 44.25 44.50 43.31 43.49 0.3M
2023-07-26 43.90 44.81 43.81 44.28 0.2M
2023-07-25 43.69 44.29 43.40 44.22 0.3M
2023-07-24 43.26 43.58 42.75 43.30 0.2M
2023-07-21 43.80 44.15 43.16 43.26 0.3M
2023-07-20 45.09 45.10 43.62 43.76 0.3M
2023-07-19 45.17 45.70 44.82 45.05 0.3M
2023-07-18 44.64 45.86 44.64 44.98 0.4M
2023-07-17 44.80 45.09 44.35 44.72 0.2M
2023-07-14 45.29 45.47 44.88 45.00 0.2M
2023-07-13 43.50 45.41 43.48 45.05 0.5M
2023-07-12 44.22 44.45 43.28 43.48 0.3M
2023-07-11 43.25 44.53 43.25 44.22 0.3M
2023-07-10 43.64 43.99 43.40 43.40 0.1M
2023-07-07 44.25 44.38 43.52 43.64 0.2M
2023-07-06 44.02 44.65 43.68 44.18 0.1M
2023-07-05 44.28 45.03 43.98 44.27 0.3M
2023-07-04 43.73 44.97 43.42 44.42 0.5M
2023-07-03 44.10 44.57 43.47 43.73 0.3M
2023-06-30 43.64 44.42 42.65 44.10 0.3M
2023-06-29 42.18 43.62 42.14 43.21 0.4M
2023-06-28 42.93 42.93 41.19 42.29 0.3M
2023-06-27 42.10 42.88 42.10 42.57 0.2M
2023-06-26 43.59 43.74 42.11 42.41 0.4M
2023-06-21 44.81 44.81 43.59 43.60 0.4M
2023-06-20 45.38 45.64 44.38 44.81 0.4M
2023-06-19 44.64 45.77 44.51 45.38 0.5M
2023-06-16 44.22 44.80 43.98 44.64 0.3M
2023-06-15 44.98 45.21 44.21 44.23 0.3M
2023-06-14 45.33 45.47 44.46 44.98 0.4M
2023-06-13 44.51 45.60 44.00 45.54 0.4M
2023-06-12 44.89 45.46 44.50 44.51 0.3M
2023-06-09 44.29 44.97 44.12 44.81 0.2M
2023-06-08 45.58 45.58 44.21 44.29 0.3M
2023-06-07 44.78 46.07 44.60 45.43 0.3M
2023-06-06 46.52 46.52 44.83 44.99 0.4M
2023-06-05 46.86 47.59 46.50 46.52 0.4M
2023-06-02 46.74 47.15 46.37 46.66 0.3M
2023-06-01 47.53 47.53 46.33 46.66 0.5M
2023-05-31 47.00 47.68 46.30 47.53 0.5M
2023-05-30 46.38 46.86 45.41 46.86 0.5M
2023-05-29 46.27 47.39 46.18 46.39 0.4M
2023-05-26 45.71 46.66 45.62 46.40 0.5M
2023-05-25 46.20 46.70 44.92 45.60 0.5M
2023-05-24 45.72 46.48 45.49 45.96 0.4M
2023-05-23 45.25 46.50 44.70 46.18 0.9M
2023-05-22 44.51 46.00 43.88 45.90 1.0M
2023-05-19 43.73 44.93 43.43 44.65 0.7M
2023-05-18 43.40 43.89 43.00 43.40 0.3M
2023-05-17 42.91 44.28 42.56 43.58 0.4M
2023-05-16 42.28 43.00 41.88 42.94 0.3M
2023-05-15 42.12 42.68 41.49 42.47 0.3M
2023-05-12 42.40 43.22 41.89 42.12 0.2M
2023-05-11 42.48 43.07 42.31 42.59 0.2M
2023-05-10 41.85 42.49 41.52 42.39 0.3M
2023-05-09 43.20 43.48 41.85 41.92 0.5M
2023-05-08 43.00 43.57 42.99 43.20 0.2M
2023-05-05 43.04 43.38 42.56 43.00 0.3M
2023-05-04 43.21 43.74 42.53 43.04 0.4M
2023-04-28 41.90 43.59 41.80 43.40 0.5M
2023-04-27 42.15 43.49 42.15 42.33 0.4M
2023-04-26 42.59 43.08 41.81 42.50 0.5M
2023-04-25 44.55 44.55 42.27 42.58 0.8M
2023-04-24 45.60 47.30 44.30 44.54 1.0M
2023-04-21 51.30 51.38 46.30 46.47 2.1M
2023-04-20 51.39 52.70 51.18 51.30 1.1M
2023-04-19 52.83 54.48 51.83 51.93 1.6M
2023-04-18 52.41 53.39 51.15 52.52 1.3M
2023-04-17 53.80 56.30 52.33 53.25 2.1M
2023-04-14 50.67 54.80 49.58 54.64 3.1M
2023-04-13 53.40 53.40 50.42 50.42 1.9M
2023-04-12 52.70 53.73 52.00 53.71 1.9M
2023-04-11 50.50 53.38 50.36 53.00 1.9M
2023-04-10 51.56 52.30 50.10 50.80 1.4M
2023-04-07 52.00 52.09 50.41 51.19 1.4M
2023-04-06 49.50 52.68 49.06 51.75 2.3M
2023-04-04 49.90 51.18 49.40 49.75 1.7M
2023-04-03 49.23 50.44 48.71 50.17 1.6M
2023-03-31 49.18 49.18 48.10 48.71 1.0M
2023-03-30 47.57 49.90 47.08 49.18 1.9M
2023-03-29 46.60 48.48 46.28 47.50 0.9M
2023-03-28 47.85 47.85 46.62 46.80 0.6M
2023-03-27 48.30 48.73 47.21 47.80 0.8M
2023-03-24 49.23 49.64 47.77 48.30 1.2M
2023-03-23 49.93 49.93 48.62 49.43 1.2M
2023-03-22 48.45 49.46 47.83 49.37 1.1M
2023-03-21 47.50 48.40 47.25 48.37 0.9M
2023-03-20 47.32 48.03 46.70 47.75 0.9M
2023-03-17 47.34 48.15 46.72 47.72 1.2M
2023-03-16 46.56 47.79 46.42 46.53 1.2M
2023-03-15 46.80 47.88 46.56 46.92 1.2M
2023-03-14 45.45 47.10 44.70 46.88 1.2M
2023-03-13 45.35 46.00 44.52 45.60 0.6M
2023-03-10 45.61 47.40 45.30 45.80 0.9M
2023-03-09 44.51 46.17 44.51 45.75 0.6M
2023-03-08 44.59 44.98 44.20 44.69 0.3M
2023-03-07 45.90 46.35 44.14 44.15 0.7M
2023-03-06 46.01 46.74 45.50 46.15 1.0M
2023-03-03 44.28 46.46 43.90 46.21 1.2M
2023-03-02 44.40 44.87 43.88 43.88 0.4M
2023-03-01 43.68 44.57 43.68 44.54 0.4M
2023-02-28 44.25 45.07 43.23 44.00 0.8M
2023-02-27 46.12 46.12 44.60 44.73 0.5M
2023-02-24 46.47 46.99 46.00 46.15 0.4M
2023-02-23 46.75 47.15 46.05 46.32 0.4M
2023-02-22 45.95 47.10 45.90 46.80 0.3M
2023-02-21 46.89 47.19 45.90 46.80 0.6M
2023-02-20 46.56 46.85 45.72 46.83 0.6M
2023-02-17 47.70 47.70 45.86 46.80 0.7M
2023-02-16 49.15 49.28 46.64 47.08 0.8M
2023-02-15 48.90 49.33 48.40 49.15 0.6M
2023-02-14 49.15 50.20 48.73 48.90 0.7M
2023-02-13 48.95 49.75 48.50 49.15 0.7M
2023-02-10 48.58 50.50 48.50 48.85 1.5M
2023-02-09 46.01 48.78 45.72 48.53 1.5M
2023-02-08 46.89 47.90 46.08 46.14 0.5M
2023-02-07 46.53 47.27 46.50 46.97 0.5M
2023-02-06 47.05 47.20 46.04 47.00 0.5M
2023-02-03 46.93 47.69 46.30 47.18 0.6M
2023-02-02 46.90 47.95 46.47 47.19 1.1M
2023-02-01 44.52 46.47 44.52 46.47 1.2M
2023-01-31 45.75 45.75 44.58 44.78 0.9M
2023-01-30 46.55 46.70 45.71 46.46 1.0M
2023-01-20 47.00 47.35 46.33 46.49 0.5M
2023-01-19 45.00 47.15 45.00 47.00 0.8M
2023-01-18 45.91 46.00 45.06 45.55 0.4M
2023-01-17 44.74 46.47 44.36 45.36 1.0M
2023-01-16 42.91 44.42 42.91 44.13 0.6M
2023-01-13 43.30 43.30 42.86 43.20 0.2M
2023-01-12 43.34 43.34 42.60 43.13 0.4M
2023-01-11 44.06 44.90 42.87 42.87 0.6M
2023-01-10 43.54 44.85 43.31 44.06 0.6M
2023-01-09 43.18 44.22 43.18 43.53 0.3M
2023-01-06 43.14 44.09 43.08 43.25 0.4M
2023-01-05 43.03 43.80 42.96 43.60 0.4M
2023-01-04 43.70 44.70 43.00 43.10 0.6M
2023-01-03 43.08 43.79 42.02 43.59 0.4M