晶合集成

688249
🏛️ 中国 →
32.90
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 26.20 29.17 26.20 28.63 18,691.3K
09:35 28.73 29.29 28.50 29.28 12,244.5K
09:40 29.34 29.50 28.84 28.85 7,453.2K
09:45 28.85 29.05 28.55 28.65 5,577.9K
09:50 28.66 28.88 28.52 28.65 4,096.7K
09:55 28.66 28.74 28.38 28.41 3,780.9K
10:00 28.45 28.50 28.28 28.48 3,141.8K
10:05 28.41 28.75 28.35 28.71 2,437.3K
10:10 28.63 28.79 28.61 28.68 1,805.3K
10:15 28.68 29.00 28.66 28.95 2,208.2K
10:20 28.98 29.15 28.95 28.99 2,645.2K
10:25 29.00 29.07 28.98 29.00 1,734.5K
10:30 29.00 29.32 28.85 29.26 3,061.3K
10:35 29.26 29.38 29.24 29.30 2,755.9K
10:40 29.29 29.29 29.00 29.15 1,617.6K
10:45 29.15 29.18 29.08 29.13 1,290.7K
10:50 29.11 29.13 28.98 28.98 1,019.1K
10:55 29.00 29.10 28.94 29.00 782.0K
11:00 29.00 29.04 28.96 29.01 789.6K
11:05 29.00 29.10 28.99 28.99 656.8K
11:10 29.00 29.05 28.94 29.05 858.2K
11:15 29.06 29.16 29.05 29.08 1,257.8K
11:20 29.08 29.14 29.05 29.13 677.3K
11:25 29.13 29.45 29.12 29.35 2,434.7K
13:00 29.35 29.55 29.14 29.14 3,093.6K
13:05 29.19 29.32 29.11 29.11 897.5K
13:10 29.06 29.10 28.66 28.80 1,710.4K
13:15 28.74 28.81 28.65 28.66 1,634.0K
13:20 28.68 28.91 28.67 28.80 1,072.6K
13:25 28.79 28.79 28.62 28.62 951.3K
13:30 28.61 28.61 28.41 28.46 1,780.7K
13:35 28.46 28.61 28.45 28.61 1,234.5K
13:40 28.61 28.70 28.48 28.54 810.3K
13:45 28.54 28.55 28.46 28.47 501.1K
13:50 28.47 28.47 28.37 28.42 838.4K
13:55 28.41 28.45 28.39 28.43 504.5K
14:00 28.43 28.58 28.43 28.51 851.9K
14:05 28.50 28.55 28.49 28.51 534.6K
14:10 28.51 28.61 28.47 28.53 648.2K
14:15 28.53 28.53 28.46 28.51 661.9K
14:20 28.52 28.56 28.48 28.48 503.5K
14:25 28.50 28.59 28.50 28.52 733.2K
14:30 28.54 28.57 28.40 28.41 924.1K
14:35 28.43 28.44 28.22 28.24 1,062.4K
14:40 28.23 28.30 28.22 28.24 1,474.1K
14:45 28.24 28.28 28.19 28.23 1,623.0K
14:50 28.23 28.35 28.20 28.22 1,798.4K
14:55 28.22 28.23 28.15 28.15 685.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28.88 33.85 28.60 32.90 160.6M
2025-09-25 26.10 29.55 26.10 28.21 111.0M
2025-09-24 23.89 25.88 23.64 25.66 73.3M
2025-09-23 24.18 24.20 23.14 23.91 31.9M
2025-09-22 23.53 24.09 23.38 24.04 32.0M
2025-09-19 23.83 24.20 23.52 23.57 26.7M
2025-09-18 23.90 24.63 23.38 23.85 51.6M
2025-09-17 23.51 24.23 23.33 23.82 24.7M
2025-09-16 23.44 23.75 23.30 23.61 21.1M
2025-09-15 24.22 24.36 23.48 23.49 29.0M
2025-09-12 23.37 23.98 23.19 23.51 38.8M
2025-09-11 22.23 23.48 22.02 23.41 37.6M
2025-09-10 22.45 22.62 22.13 22.22 19.5M
2025-09-09 22.69 22.92 22.25 22.38 19.8M
2025-09-08 22.81 22.95 22.48 22.76 23.7M
2025-09-05 22.32 23.03 22.12 23.00 27.3M
2025-09-04 23.38 23.62 21.83 22.22 41.6M
2025-09-03 23.66 24.25 23.25 23.38 31.1M
2025-09-02 24.64 25.04 23.40 23.51 50.0M
2025-09-01 25.80 26.37 24.72 24.89 71.2M
2025-08-29 25.00 25.00 24.02 24.28 48.0M
2025-08-28 23.41 25.30 23.41 25.10 76.7M
2025-08-27 23.98 24.70 23.50 23.50 54.8M
2025-08-26 24.06 24.47 23.80 23.85 32.4M
2025-08-25 24.50 25.40 24.05 24.33 59.7M
2025-08-22 23.00 24.29 22.97 24.29 62.1M
2025-08-21 23.14 23.49 22.81 22.95 29.9M
2025-08-20 22.60 23.08 22.21 23.07 26.6M
2025-08-19 22.80 23.03 22.61 22.64 21.9M
2025-08-18 22.94 23.25 22.71 22.95 38.9M
2025-08-15 22.20 23.12 22.08 22.75 33.7M
2025-08-14 22.14 22.93 22.00 22.08 38.7M
2025-08-13 21.60 22.13 21.59 22.02 20.6M
2025-08-12 21.68 21.88 21.33 21.52 19.9M
2025-08-11 21.64 21.84 21.46 21.68 10.6M
2025-08-08 21.91 21.91 21.60 21.68 9.8M
2025-08-07 22.00 22.13 21.66 21.85 15.0M
2025-08-06 21.69 22.10 21.64 22.06 11.5M
2025-08-05 21.70 21.85 21.66 21.76 8.4M
2025-08-04 21.50 21.89 21.40 21.72 11.2M
2025-08-01 21.76 21.95 21.31 21.57 12.9M
2025-07-31 22.12 22.34 21.75 21.80 16.9M
2025-07-30 22.59 22.73 22.02 22.17 18.8M
2025-07-29 22.46 22.57 22.08 22.23 17.5M
2025-07-28 22.65 22.73 22.36 22.51 14.8M
2025-07-25 22.42 22.58 22.16 22.47 17.3M
2025-07-24 22.42 22.73 22.24 22.43 23.2M
2025-07-23 21.68 22.66 21.59 22.36 34.5M
2025-07-22 21.47 22.22 21.28 21.80 31.6M
2025-07-21 20.43 21.20 20.26 20.95 17.9M
2025-07-18 20.42 20.46 20.25 20.35 7.7M
2025-07-17 20.33 20.41 20.14 20.36 9.0M
2025-07-16 20.26 20.48 20.18 20.27 7.8M
2025-07-15 20.22 20.42 20.00 20.25 7.6M
2025-07-14 20.40 20.45 20.22 20.22 6.2M
2025-07-11 20.04 20.43 19.89 20.33 11.0M
2025-07-10 19.96 20.05 19.86 19.98 5.5M
2025-07-09 20.04 20.08 19.92 19.93 5.5M
2025-07-08 19.85 20.09 19.74 20.04 7.5M
2025-07-07 20.00 20.00 19.78 19.78 5.6M
2025-07-04 20.09 20.19 19.86 19.93 8.2M
2025-07-03 20.00 20.12 19.93 19.99 6.1M
2025-07-02 20.18 20.25 19.97 19.99 7.4M
2025-07-01 20.22 20.39 20.13 20.24 7.4M
2025-06-30 20.10 20.37 20.00 20.27 10.1M
2025-06-27 20.00 20.19 19.94 19.98 8.1M
2025-06-26 20.27 20.29 19.88 19.90 10.0M
2025-06-25 19.93 20.28 19.85 20.20 11.9M
2025-06-24 19.80 19.94 19.70 19.87 9.2M
2025-06-23 19.30 19.80 19.20 19.72 10.6M
2025-06-20 19.37 19.59 19.27 19.39 9.6M
2025-06-19 19.52 19.56 19.25 19.31 11.7M
2025-06-18 20.03 20.09 19.37 19.62 19.4M
2025-06-17 20.26 20.35 20.06 20.13 6.1M
2025-06-16 20.36 20.53 20.15 20.21 7.2M
2025-06-13 20.57 20.71 20.05 20.45 20.2M
2025-06-12 20.80 20.83 20.59 20.68 6.9M
2025-06-11 20.71 20.94 20.62 20.82 8.2M
2025-06-10 21.21 21.29 20.50 20.60 11.8M
2025-06-09 21.17 21.37 21.13 21.21 8.9M
2025-06-06 20.80 21.25 20.78 21.12 13.1M
2025-06-05 20.33 20.90 20.23 20.81 9.5M
2025-06-04 20.28 20.40 20.14 20.33 6.4M
2025-06-03 20.19 20.36 20.03 20.13 8.6M
2025-05-30 20.63 20.64 20.31 20.37 6.0M
2025-05-29 20.33 20.72 20.21 20.70 7.4M
2025-05-28 20.40 20.42 20.11 20.18 4.7M
2025-05-27 20.40 20.43 20.21 20.29 4.7M
2025-05-26 20.18 20.49 20.03 20.33 6.0M
2025-05-23 20.30 20.48 20.03 20.04 6.1M
2025-05-22 20.30 20.60 20.30 20.32 4.6M
2025-05-21 20.45 20.50 20.31 20.41 4.1M
2025-05-20 20.65 20.67 20.40 20.49 4.3M
2025-05-19 20.48 20.60 20.26 20.51 6.6M
2025-05-16 20.51 20.70 20.43 20.49 4.9M
2025-05-15 20.95 20.95 20.49 20.50 7.4M
2025-05-14 20.96 21.18 20.72 20.97 8.3M
2025-05-13 21.30 21.35 20.90 20.92 6.8M
2025-05-12 21.00 21.19 20.92 21.07 8.2M
2025-05-09 21.36 21.36 20.85 20.88 8.9M
2025-05-08 21.32 21.50 21.21 21.36 7.9M
2025-05-07 21.68 21.96 21.13 21.35 11.1M
2025-05-06 21.33 21.58 21.33 21.44 11.6M
2025-04-30 20.85 21.50 20.84 21.32 10.7M
2025-04-29 20.46 21.03 20.45 20.91 6.9M
2025-04-28 20.78 20.97 20.59 20.72 6.6M
2025-04-25 20.85 20.96 20.44 20.84 7.1M
2025-04-24 21.06 21.07 20.52 20.60 8.2M
2025-04-23 21.15 21.30 20.91 21.11 8.8M
2025-04-22 20.85 21.33 20.80 21.07 10.0M
2025-04-21 20.91 21.07 20.80 20.91 7.5M
2025-04-18 20.78 20.89 20.42 20.82 7.5M
2025-04-17 20.75 21.23 20.71 20.73 9.1M
2025-04-16 21.19 21.33 20.60 20.98 9.5M
2025-04-15 21.44 21.45 20.92 21.18 10.9M
2025-04-14 21.70 21.79 21.26 21.45 15.1M
2025-04-11 19.99 21.94 19.95 21.38 27.3M
2025-04-10 20.38 20.55 20.07 20.10 14.5M
2025-04-09 18.96 20.14 18.60 19.76 20.0M
2025-04-08 19.10 19.88 19.03 19.34 20.4M
2025-04-07 20.75 20.88 17.80 18.68 26.9M
2025-04-03 22.08 22.34 21.87 21.91 7.8M
2025-04-02 22.13 22.24 22.00 22.19 5.3M
2025-04-01 21.82 22.21 21.75 22.09 7.1M
2025-03-31 21.91 22.13 21.69 21.75 7.6M
2025-03-28 22.20 22.40 21.94 21.97 7.5M
2025-03-27 21.91 22.49 21.77 22.21 8.6M
2025-03-26 21.90 22.19 21.90 22.03 5.9M
2025-03-25 22.12 22.14 21.83 21.98 7.6M
2025-03-24 22.21 22.21 21.60 22.03 10.3M
2025-03-21 22.40 22.61 22.00 22.15 12.8M
2025-03-20 22.81 22.85 22.50 22.50 9.3M
2025-03-19 22.88 23.00 22.73 22.77 9.8M
2025-03-18 23.03 23.25 22.91 22.95 9.5M
2025-03-17 23.08 23.17 22.85 22.93 9.9M
2025-03-14 22.61 23.24 22.44 23.04 17.8M
2025-03-13 23.06 23.10 22.44 22.56 15.6M
2025-03-12 23.42 23.42 23.01 23.05 15.4M
2025-03-11 22.81 23.43 22.81 23.25 14.0M
2025-03-10 23.25 23.44 22.98 23.11 14.4M
2025-03-07 23.55 23.68 23.21 23.31 18.9M
2025-03-06 23.63 24.10 23.62 23.81 22.8M
2025-03-05 23.79 23.95 23.10 23.48 16.6M
2025-03-04 23.21 24.02 23.08 23.74 18.2M
2025-03-03 23.88 23.94 23.19 23.41 19.8M
2025-02-28 24.70 24.85 23.74 23.74 35.4M
2025-02-27 24.85 24.98 24.09 24.76 29.6M
2025-02-26 24.72 25.08 24.21 24.78 31.9M
2025-02-25 24.32 24.75 23.90 24.25 27.3M
2025-02-24 24.71 25.15 24.20 24.71 29.8M
2025-02-21 23.60 24.98 23.32 24.70 43.5M
2025-02-20 23.99 24.01 23.48 23.61 22.4M
2025-02-19 22.80 24.17 22.66 24.07 42.1M
2025-02-18 23.13 23.48 22.62 22.85 20.3M
2025-02-17 23.05 23.79 22.97 23.35 26.2M
2025-02-14 23.72 23.92 22.95 23.10 28.1M
2025-02-13 24.77 24.87 23.99 24.03 21.6M
2025-02-12 23.64 24.72 23.36 24.70 33.1M
2025-02-11 24.10 24.14 23.40 23.69 18.9M
2025-02-10 24.50 24.57 24.02 24.14 19.7M
2025-02-07 24.43 24.77 24.01 24.39 28.6M
2025-02-06 23.64 24.61 23.38 24.36 27.3M
2025-02-05 24.24 24.30 23.48 23.66 18.9M
2025-01-27 24.34 24.40 23.22 23.30 15.7M
2025-01-24 24.09 24.40 23.92 24.18 19.7M
2025-01-23 23.95 25.18 23.82 24.10 35.7M
2025-01-22 23.94 23.99 23.38 23.64 20.7M
2025-01-21 23.33 23.40 22.86 23.28 12.0M
2025-01-20 23.31 23.52 23.11 23.18 11.2M
2025-01-17 22.88 23.54 22.63 23.16 16.1M
2025-01-16 22.93 23.36 22.62 22.78 15.0M
2025-01-15 23.33 23.35 22.62 22.72 15.9M
2025-01-14 22.48 23.39 22.20 23.30 19.2M
2025-01-13 21.66 22.34 21.54 22.26 12.5M
2025-01-10 22.20 22.77 21.86 21.90 15.7M
2025-01-09 22.10 22.67 22.03 22.31 13.5M
2025-01-08 22.16 22.60 21.69 22.28 16.1M
2025-01-07 21.99 22.46 21.87 22.39 13.7M
2025-01-06 22.00 22.23 21.61 21.90 12.8M
2025-01-03 22.55 22.64 21.98 22.05 17.8M
2025-01-02 23.33 23.54 22.23 22.42 18.8M