晶瑞电材(300655)股票行情
晶瑞电材(300655)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 8.74 | 8.51 | -0.20 | -2.30% | 8.50 | 9.07 | 584490 | 51471.14 | 5.78% | 2.00 |
| 2025-03-27 | 8.17 | 8.71 | 0.51 | 6.22% | 8.10 | 8.97 | 604675 | 52345.46 | 5.98% | 1.00 |
| 2025-03-26 | 8.20 | 8.20 | -0.01 | -0.12% | 8.16 | 8.29 | 90054 | 7419.56 | 0.89% | 24.00 |
| 2025-03-25 | 8.27 | 8.21 | 0.00 | 0.00% | 8.13 | 8.29 | 116214 | 9527.06 | 1.15% | 0.00 |
| 2025-03-24 | 8.45 | 8.21 | -0.19 | -2.26% | 8.05 | 8.45 | 203201 | 16710.00 | 2.01% | 0.00 |
| 2025-03-21 | 8.59 | 8.40 | -0.19 | -2.21% | 8.38 | 8.60 | 176601 | 14937.10 | 1.75% | 0.00 |
| 2025-03-20 | 8.62 | 8.59 | -0.02 | -0.23% | 8.53 | 8.72 | 148404 | 12806.16 | 1.47% | 0.00 |
| 2025-03-19 | 8.87 | 8.61 | -0.25 | -2.82% | 8.59 | 8.87 | 267535 | 23235.24 | 2.64% | 19.00 |
| 2025-03-18 | 8.92 | 8.86 | -0.05 | -0.56% | 8.83 | 9.02 | 179779 | 16021.29 | 1.78% | 0.00 |
| 2025-03-17 | 8.87 | 8.91 | 0.02 | 0.22% | 8.85 | 8.99 | 171797 | 15310.69 | 1.70% | 0.00 |
| 2025-03-14 | 8.77 | 8.89 | 0.15 | 1.72% | 8.65 | 8.89 | 196201 | 17263.60 | 1.94% | 0.00 |
| 2025-03-13 | 8.95 | 8.74 | -0.23 | -2.56% | 8.64 | 8.97 | 274932 | 24110.81 | 2.72% | 1.00 |
| 2025-03-12 | 9.08 | 8.97 | -0.09 | -0.99% | 8.94 | 9.16 | 277023 | 24963.46 | 2.74% | 0.00 |
| 2025-03-11 | 8.92 | 9.06 | 0.01 | 0.11% | 8.92 | 9.10 | 192274 | 17298.51 | 1.90% | 0.00 |
| 2025-03-10 | 8.96 | 9.05 | 0.07 | 0.78% | 8.93 | 9.15 | 188970 | 17067.14 | 1.87% | 0.00 |
| 2025-03-07 | 9.11 | 8.98 | -0.20 | -2.18% | 8.92 | 9.16 | 257253 | 23245.27 | 2.54% | 0.00 |
| 2025-03-06 | 9.11 | 9.18 | 0.04 | 0.44% | 9.10 | 9.27 | 283837 | 26101.43 | 2.81% | 0.00 |
| 2025-03-05 | 9.00 | 9.14 | 0.09 | 0.99% | 8.98 | 9.46 | 354580 | 32438.09 | 3.50% | 0.00 |
| 2025-03-04 | 8.78 | 9.05 | 0.18 | 2.03% | 8.76 | 9.07 | 285098 | 25536.30 | 2.82% | 0.00 |
| 2025-03-03 | 8.84 | 8.87 | 0.08 | 0.91% | 8.71 | 9.07 | 225553 | 20058.09 | 2.23% | 2.00 |
| 2025-02-28 | 9.20 | 8.79 | -0.45 | -4.87% | 8.76 | 9.23 | 279700 | 25074.54 | 2.76% | 0.00 |
| 2025-02-27 | 9.37 | 9.24 | -0.13 | -1.39% | 9.06 | 9.40 | 267109 | 24614.08 | 2.64% | 32.00 |
| 2025-02-26 | 9.38 | 9.37 | 0.07 | 0.75% | 9.21 | 9.42 | 287474 | 26795.31 | 2.84% | 0.00 |
| 2025-02-25 | 9.03 | 9.30 | 0.09 | 0.98% | 9.03 | 9.47 | 394845 | 36679.92 | 3.90% | 0.00 |
| 2025-02-24 | 9.30 | 9.21 | -0.09 | -0.97% | 9.12 | 9.34 | 271509 | 25040.54 | 2.68% | 0.00 |
| 2025-02-21 | 9.11 | 9.30 | 0.17 | 1.86% | 8.99 | 9.36 | 384026 | 35331.20 | 3.80% | 5.00 |
| 2025-02-20 | 9.15 | 9.13 | -0.07 | -0.76% | 9.01 | 9.18 | 255736 | 23280.70 | 2.53% | 2.00 |
| 2025-02-19 | 8.94 | 9.20 | 0.28 | 3.14% | 8.91 | 9.20 | 311048 | 28341.72 | 3.07% | 0.00 |
| 2025-02-18 | 9.07 | 8.92 | -0.15 | -1.65% | 8.85 | 9.28 | 351837 | 31923.70 | 3.48% | 0.00 |
| 2025-02-17 | 9.21 | 9.07 | 0.18 | 2.02% | 8.98 | 9.41 | 375168 | 34284.65 | 3.71% | 0.00 |
| 2025-02-14 | 8.96 | 8.89 | -0.08 | -0.89% | 8.83 | 9.00 | 186829 | 16625.38 | 1.85% | 0.00 |
| 2025-02-13 | 9.18 | 8.97 | -0.21 | -2.29% | 8.96 | 9.19 | 194712 | 17616.61 | 1.92% | 0.00 |
| 2025-02-12 | 8.95 | 9.18 | 0.23 | 2.57% | 8.88 | 9.19 | 237207 | 21482.51 | 2.34% | 0.00 |
| 2025-02-11 | 9.14 | 8.95 | -0.19 | -2.08% | 8.92 | 9.19 | 186335 | 16727.67 | 1.84% | 0.00 |
| 2025-02-10 | 9.03 | 9.14 | 0.11 | 1.22% | 8.97 | 9.16 | 216960 | 19696.80 | 2.14% | 1.00 |
| 2025-02-07 | 8.93 | 9.03 | 0.10 | 1.12% | 8.85 | 9.20 | 304096 | 27449.30 | 3.01% | 36.00 |
| 2025-02-06 | 8.43 | 8.93 | 0.47 | 5.56% | 8.38 | 8.93 | 279225 | 24452.18 | 2.76% | 0.00 |
| 2025-02-05 | 8.40 | 8.46 | 0.21 | 2.55% | 8.30 | 8.55 | 189228 | 16012.16 | 1.87% | 9.00 |
| 2025-01-27 | 8.55 | 8.25 | -0.25 | -2.94% | 8.25 | 8.59 | 167861 | 14049.53 | 1.66% | 59.50 |
| 2025-01-24 | 8.27 | 8.50 | 0.21 | 2.53% | 8.26 | 8.52 | 295641 | 24899.07 | 2.92% | 3.00 |
| 2025-01-23 | 8.79 | 8.29 | -0.62 | -6.96% | 8.22 | 8.88 | 567404 | 48368.39 | 5.61% | 0.00 |
| 2025-01-22 | 8.98 | 8.91 | -0.12 | -1.33% | 8.84 | 9.01 | 110298 | 9848.67 | 1.09% | 0.00 |
| 2025-01-21 | 9.10 | 9.03 | -0.01 | -0.11% | 8.87 | 9.15 | 124687 | 11200.26 | 1.23% | 0.00 |
| 2025-01-20 | 9.08 | 9.04 | 0.02 | 0.22% | 9.01 | 9.16 | 130142 | 11794.27 | 1.29% | 0.00 |
| 2025-01-17 | 8.93 | 9.02 | 0.11 | 1.23% | 8.85 | 9.16 | 211475 | 19083.38 | 2.09% | 0.00 |
| 2025-01-16 | 9.00 | 8.91 | 0.02 | 0.22% | 8.83 | 9.15 | 184372 | 16556.06 | 1.82% | 0.00 |
| 2025-01-15 | 9.01 | 8.89 | -0.12 | -1.33% | 8.86 | 9.02 | 161995 | 14459.32 | 1.60% | 0.00 |
| 2025-01-14 | 8.64 | 9.01 | 0.44 | 5.13% | 8.52 | 9.01 | 239470 | 21158.69 | 2.37% | 1.00 |
| 2025-01-13 | 8.35 | 8.57 | 0.15 | 1.78% | 8.19 | 8.62 | 166357 | 14018.80 | 1.64% | 0.00 |
| 2025-01-10 | 8.69 | 8.42 | -0.24 | -2.77% | 8.42 | 8.85 | 181559 | 15714.79 | 1.79% | 0.00 |
| 2025-01-09 | 8.50 | 8.66 | 0.08 | 0.93% | 8.46 | 8.77 | 176350 | 15311.76 | 1.74% | 24.00 |
| 2025-01-08 | 8.62 | 8.58 | -0.12 | -1.38% | 8.24 | 8.70 | 219134 | 18611.87 | 2.17% | 22.00 |
| 2025-01-07 | 8.55 | 8.70 | 0.18 | 2.11% | 8.49 | 8.71 | 183083 | 15769.80 | 1.81% | 130.00 |
| 2025-01-06 | 8.62 | 8.52 | -0.06 | -0.70% | 8.44 | 8.73 | 191584 | 16363.29 | 1.89% | 0.00 |
| 2025-01-03 | 9.01 | 8.58 | -0.33 | -3.70% | 8.57 | 9.07 | 237712 | 20926.48 | 2.35% | 0.00 |
| 2025-01-02 | 9.35 | 8.91 | -0.45 | -4.81% | 8.76 | 9.38 | 263384 | 23893.87 | 2.60% | 0.00 |
| 2024-12-31 | 9.80 | 9.36 | -0.43 | -4.39% | 9.36 | 9.92 | 191807 | 18395.17 | 1.90% | 0.00 |
| 2024-12-30 | 9.81 | 9.79 | -0.06 | -0.61% | 9.61 | 9.96 | 137094 | 13444.55 | 1.36% | 0.00 |
| 2024-12-27 | 9.87 | 9.85 | -0.02 | -0.20% | 9.75 | 10.08 | 185761 | 18482.23 | 1.84% | 14.00 |
| 2024-12-26 | 9.59 | 9.87 | 0.28 | 2.92% | 9.59 | 9.92 | 212239 | 20860.87 | 2.10% | 6.00 |
| 2024-12-25 | 9.93 | 9.59 | -0.35 | -3.52% | 9.55 | 9.93 | 225655 | 21830.10 | 2.23% | 5.00 |
| 2024-12-24 | 9.94 | 9.94 | 0.00 | 0.00% | 9.71 | 10.07 | 203645 | 20125.75 | 2.01% | 0.00 |
| 2024-12-23 | 10.31 | 9.94 | -0.41 | -3.96% | 9.89 | 10.33 | 252446 | 25456.51 | 2.50% | 0.00 |
| 2024-12-20 | 10.17 | 10.35 | 0.22 | 2.17% | 10.07 | 10.50 | 295328 | 30469.00 | 2.92% | 7.00 |
| 2024-12-19 | 9.82 | 10.13 | 0.12 | 1.20% | 9.71 | 10.15 | 211791 | 21157.61 | 2.09% | 7.00 |
| 2024-12-18 | 9.93 | 10.01 | 0.09 | 0.91% | 9.84 | 10.12 | 187707 | 18783.42 | 1.86% | 22.00 |
| 2024-12-17 | 10.00 | 9.92 | -0.12 | -1.20% | 9.85 | 10.10 | 223163 | 22271.02 | 2.21% | 28.00 |
| 2024-12-16 | 10.35 | 10.04 | -0.29 | -2.81% | 9.95 | 10.37 | 293935 | 29706.23 | 2.91% | 0.00 |
| 2024-12-13 | 10.60 | 10.33 | -0.35 | -3.28% | 10.30 | 10.60 | 375353 | 39121.11 | 3.71% | 39.00 |
| 2024-12-12 | 10.77 | 10.68 | -0.08 | -0.74% | 10.52 | 10.78 | 267110 | 28425.92 | 2.64% | 0.00 |
| 2024-12-11 | 10.74 | 10.76 | 0.03 | 0.28% | 10.62 | 11.05 | 311456 | 33530.73 | 3.08% | 0.00 |
| 2024-12-10 | 10.96 | 10.73 | 0.19 | 1.80% | 10.69 | 11.18 | 501889 | 54845.95 | 4.96% | 1.00 |
| 2024-12-09 | 10.70 | 10.54 | -0.25 | -2.32% | 10.42 | 10.77 | 271317 | 28713.36 | 2.68% | 5.00 |
| 2024-12-06 | 10.70 | 10.79 | 0.02 | 0.19% | 10.40 | 10.86 | 395780 | 42142.07 | 3.91% | 73.00 |
| 2024-12-05 | 10.61 | 10.77 | 0.01 | 0.09% | 10.55 | 10.88 | 317840 | 34147.37 | 3.14% | 4.00 |
| 2024-12-04 | 11.34 | 10.76 | -0.29 | -2.62% | 10.70 | 11.41 | 592113 | 65515.99 | 5.85% | 15.00 |
| 2024-12-03 | 10.91 | 11.05 | 0.33 | 3.08% | 10.83 | 11.43 | 767056 | 85407.91 | 7.58% | 5.00 |
| 2024-12-02 | 10.55 | 10.72 | 0.12 | 1.13% | 10.42 | 10.79 | 406118 | 43182.08 | 4.01% | 0.00 |
| 2024-11-29 | 10.60 | 10.60 | -0.13 | -1.21% | 10.31 | 10.92 | 560934 | 59363.13 | 5.54% | 0.00 |
| 2024-11-28 | 11.09 | 10.73 | -0.42 | -3.77% | 10.70 | 11.16 | 438632 | 47914.05 | 4.34% | 0.00 |
深证大盘股票行情在线 K线走势图
