晶华新材(603683)股票行情
晶华新材(603683)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 |
|---|
| 2026-03-26 | 28.22 | 27.65 | -0.34 | -1.21% | 27.20 | 28.32 | 106141 | 29403.90 | 3.68% |
| 2026-03-25 | 27.53 | 27.99 | 0.49 | 1.78% | 27.01 | 28.30 | 171071 | 47334.46 | 5.94% |
| 2026-03-24 | 27.30 | 27.50 | 0.65 | 2.42% | 26.80 | 28.07 | 137282 | 37690.71 | 4.76% |
| 2026-03-23 | 27.75 | 26.85 | -0.90 | -3.24% | 26.36 | 27.99 | 113916 | 31025.71 | 3.95% |
| 2026-03-20 | 27.53 | 27.75 | -0.05 | -0.18% | 27.42 | 28.40 | 114717 | 31937.61 | 3.99% |
| 2026-03-19 | 27.39 | 27.80 | 0.27 | 0.98% | 27.30 | 28.25 | 144888 | 40176.93 | 5.04% |
| 2026-03-18 | 26.57 | 27.53 | 0.98 | 3.69% | 25.91 | 27.68 | 128249 | 34335.76 | 4.46% |
| 2026-03-17 | 27.90 | 26.55 | -1.35 | -4.84% | 26.25 | 27.90 | 125120 | 33567.64 | 4.35% |
| 2026-03-16 | 27.70 | 27.90 | 0.27 | 0.98% | 27.04 | 28.14 | 149557 | 41145.90 | 5.21% |
| 2026-03-13 | 26.10 | 27.63 | 1.15 | 4.34% | 26.10 | 28.99 | 269549 | 75261.56 | 9.38% |
| 2026-03-12 | 27.45 | 26.48 | -0.80 | -2.93% | 26.07 | 27.45 | 101596 | 26934.88 | 3.54% |
| 2026-03-11 | 27.53 | 27.28 | 0.20 | 0.74% | 26.58 | 27.63 | 127767 | 34518.26 | 4.45% |
| 2026-03-10 | 25.50 | 27.08 | 1.53 | 5.99% | 25.30 | 27.18 | 219765 | 58062.40 | 7.65% |
| 2026-03-09 | 24.57 | 25.55 | 0.54 | 2.16% | 23.33 | 25.84 | 271328 | 66196.72 | 9.44% |
| 2026-03-06 | 23.64 | 25.01 | 1.37 | 5.80% | 23.50 | 26.00 | 325672 | 82206.74 | 11.34% |
| 2026-03-05 | 23.54 | 23.64 | 0.14 | 0.60% | 23.35 | 24.28 | 132712 | 31611.43 | 4.62% |
| 2026-03-04 | 23.39 | 23.50 | 0.10 | 0.43% | 22.88 | 23.79 | 65742 | 15369.13 | 2.29% |
| 2026-03-03 | 24.00 | 23.40 | -0.70 | -2.90% | 23.35 | 24.23 | 75446 | 17865.68 | 2.63% |
| 2026-03-02 | 24.49 | 24.10 | -0.64 | -2.59% | 23.89 | 24.55 | 68874 | 16641.63 | 2.40% |
| 2026-02-27 | 24.53 | 24.74 | 0.01 | 0.04% | 24.40 | 24.88 | 58222 | 14363.65 | 2.03% |
| 2026-02-26 | 24.92 | 24.73 | -0.12 | -0.48% | 24.47 | 24.93 | 57579 | 14187.83 | 2.00% |
| 2026-02-25 | 24.50 | 24.85 | 0.29 | 1.18% | 24.50 | 25.20 | 72535 | 18015.34 | 2.52% |
| 2026-02-24 | 24.90 | 24.56 | -0.31 | -1.25% | 24.26 | 25.20 | 85608 | 21061.80 | 2.98% |
| 2026-02-13 | 24.31 | 24.87 | 0.56 | 2.30% | 24.30 | 25.10 | 109524 | 27113.41 | 3.81% |
| 2026-02-12 | 24.40 | 24.31 | -0.09 | -0.37% | 24.21 | 24.68 | 45593 | 11149.01 | 1.59% |
| 2026-02-11 | 24.90 | 24.40 | -0.50 | -2.01% | 24.30 | 24.90 | 58248 | 14269.15 | 2.03% |
| 2026-02-10 | 25.49 | 24.90 | -0.36 | -1.43% | 24.65 | 25.49 | 82170 | 20495.43 | 2.86% |
| 2026-02-09 | 25.25 | 25.26 | 0.06 | 0.24% | 24.69 | 25.36 | 116208 | 29036.94 | 4.04% |
| 2026-02-06 | 25.16 | 25.20 | 0.04 | 0.16% | 24.84 | 26.06 | 139455 | 35503.87 | 4.85% |
| 2026-02-05 | 26.27 | 25.16 | -1.11 | -4.23% | 25.13 | 26.29 | 68330 | 17378.21 | 2.38% |
| 2026-02-04 | 26.12 | 26.27 | 0.08 | 0.31% | 25.92 | 26.96 | 121175 | 32074.90 | 4.22% |
| 2026-02-03 | 26.40 | 26.19 | 0.04 | 0.15% | 25.83 | 26.53 | 72569 | 18985.97 | 2.53% |
| 2026-02-02 | 26.77 | 26.15 | -0.79 | -2.93% | 25.87 | 26.79 | 108146 | 28366.87 | 3.76% |
| 2026-01-30 | 25.74 | 26.94 | 1.20 | 4.66% | 25.74 | 27.50 | 205984 | 55333.64 | 7.20% |
| 2026-01-29 | 26.85 | 25.74 | -1.13 | -4.21% | 25.71 | 26.85 | 88650 | 23240.86 | 3.10% |
| 2026-01-28 | 27.34 | 26.87 | -0.47 | -1.72% | 26.15 | 27.66 | 118353 | 31697.57 | 4.14% |
| 2026-01-27 | 27.90 | 27.34 | -1.16 | -4.07% | 26.88 | 28.42 | 181598 | 49668.77 | 6.35% |
| 2026-01-26 | 27.55 | 28.50 | 1.29 | 4.74% | 27.55 | 29.55 | 282664 | 80962.56 | 9.88% |
| 2026-01-23 | 27.31 | 27.21 | 0.05 | 0.18% | 26.70 | 27.47 | 113331 | 30591.07 | 3.96% |
| 2026-01-22 | 27.20 | 27.16 | 0.08 | 0.30% | 26.61 | 28.08 | 158163 | 43245.42 | 5.53% |
| 2026-01-21 | 26.66 | 27.08 | 0.16 | 0.59% | 26.60 | 27.40 | 102676 | 27784.71 | 3.59% |
| 2026-01-20 | 27.88 | 26.92 | -0.99 | -3.55% | 26.55 | 27.90 | 106456 | 28792.98 | 3.72% |
| 2026-01-19 | 26.64 | 27.91 | 1.14 | 4.26% | 26.55 | 28.12 | 168179 | 46017.14 | 5.88% |
| 2026-01-16 | 27.77 | 26.77 | -0.93 | -3.36% | 26.55 | 27.78 | 99672 | 26805.90 | 3.49% |
| 2026-01-15 | 26.97 | 27.70 | 0.72 | 2.67% | 26.69 | 27.95 | 108288 | 29756.65 | 3.79% |
| 2026-01-14 | 27.37 | 26.98 | -0.57 | -2.07% | 26.66 | 28.36 | 179925 | 49141.77 | 6.29% |
| 2026-01-13 | 26.44 | 27.55 | 1.10 | 4.16% | 26.00 | 27.90 | 207741 | 56589.88 | 7.26% |
| 2026-01-12 | 26.70 | 26.45 | -0.33 | -1.23% | 26.13 | 27.50 | 106772 | 28324.67 | 3.73% |
| 2026-01-09 | 26.27 | 26.78 | 0.23 | 0.87% | 26.03 | 27.30 | 114206 | 30461.83 | 3.99% |
| 2026-01-08 | 26.74 | 26.55 | -0.31 | -1.15% | 26.13 | 27.24 | 89478 | 23708.73 | 3.13% |
| 2026-01-07 | 25.60 | 26.86 | 1.43 | 5.62% | 25.52 | 27.97 | 213547 | 56990.12 | 7.47% |
| 2026-01-06 | 25.64 | 25.43 | -0.16 | -0.63% | 25.39 | 26.04 | 54513 | 13973.26 | 1.91% |
| 2026-01-05 | 25.65 | 25.59 | 0.01 | 0.04% | 25.48 | 26.38 | 80887 | 20866.13 | 2.83% |
| 2025-12-31 | 26.05 | 25.58 | -0.47 | -1.80% | 25.45 | 26.06 | 36069 | 9256.78 | 1.26% |
| 2025-12-30 | 26.07 | 26.05 | -0.25 | -0.95% | 25.65 | 26.57 | 75003 | 19526.66 | 2.62% |
| 2025-12-29 | 26.07 | 26.30 | 0.08 | 0.31% | 26.00 | 27.08 | 75712 | 19966.61 | 2.65% |
| 2025-12-26 | 26.30 | 26.22 | -0.15 | -0.57% | 26.02 | 27.03 | 84581 | 22280.50 | 2.96% |
| 2025-12-25 | 26.65 | 26.37 | -0.41 | -1.53% | 25.90 | 26.80 | 72567 | 19061.04 | 2.54% |
| 2025-12-24 | 27.04 | 26.78 | -0.26 | -0.96% | 26.50 | 27.08 | 67233 | 17987.64 | 2.35% |
| 2025-12-23 | 27.45 | 27.04 | -0.66 | -2.38% | 26.45 | 27.72 | 64650 | 17420.17 | 2.26% |
| 2025-12-22 | 27.81 | 27.70 | -0.11 | -0.40% | 27.44 | 28.19 | 48522 | 13518.50 | 1.70% |
| 2025-12-19 | 27.10 | 27.81 | 0.73 | 2.70% | 26.63 | 27.89 | 55062 | 15077.83 | 1.93% |
| 2025-12-18 | 27.40 | 27.08 | -0.54 | -1.96% | 26.80 | 27.75 | 48017 | 13078.23 | 1.68% |
| 2025-12-17 | 27.70 | 27.62 | -0.03 | -0.11% | 27.01 | 28.18 | 78090 | 21445.68 | 2.73% |
| 2025-12-16 | 28.90 | 27.65 | -1.20 | -4.16% | 27.26 | 29.00 | 52627 | 14597.28 | 1.84% |
| 2025-12-15 | 28.57 | 28.85 | 0.26 | 0.91% | 28.16 | 29.24 | 70500 | 20280.79 | 2.47% |
| 2025-12-12 | 28.45 | 28.59 | 0.00 | 0.00% | 28.02 | 28.66 | 49362 | 14022.23 | 1.73% |
| 2025-12-11 | 29.22 | 28.59 | -0.62 | -2.12% | 28.35 | 29.78 | 86436 | 25117.60 | 3.02% |
| 2025-12-10 | 28.50 | 29.21 | 0.68 | 2.38% | 28.28 | 29.58 | 116069 | 33660.24 | 4.06% |
| 2025-12-09 | 27.94 | 28.53 | 0.20 | 0.71% | 27.75 | 28.65 | 107711 | 30571.32 | 3.77% |
| 2025-12-08 | 26.86 | 28.33 | 1.18 | 4.35% | 26.82 | 28.78 | 140317 | 39616.49 | 4.91% |
| 2025-12-05 | 27.59 | 27.15 | -0.85 | -3.04% | 26.86 | 27.76 | 70019 | 19026.64 | 2.45% |
| 2025-12-04 | 29.50 | 28.00 | -0.10 | -0.36% | 26.80 | 29.50 | 130196 | 35766.91 | 4.55% |
| 2025-12-03 | 28.23 | 28.10 | -0.25 | -0.88% | 27.67 | 28.48 | 83572 | 23442.22 | 2.92% |
| 2025-12-02 | 27.05 | 28.35 | 1.30 | 4.81% | 26.77 | 29.54 | 229017 | 64258.68 | 8.01% |
| 2025-12-01 | 26.30 | 27.05 | 0.85 | 3.24% | 26.16 | 27.28 | 116826 | 31189.62 | 4.08% |
| 2025-11-28 | 26.00 | 26.20 | 0.19 | 0.73% | 25.80 | 26.54 | 84057 | 22011.34 | 2.94% |
| 2025-11-27 | 25.90 | 26.01 | 0.23 | 0.89% | 25.80 | 26.63 | 74956 | 19646.35 | 2.62% |
| 2025-11-26 | 26.20 | 25.78 | -0.17 | -0.66% | 25.69 | 26.72 | 62469 | 16350.93 | 2.18% |
| 2025-11-25 | 25.90 | 25.95 | 0.22 | 0.86% | 25.70 | 26.34 | 61414 | 15988.51 | 2.15% |
上证大盘股票行情在线 K线走势图
晶华新材(603683)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
