当前位置: 爱股网 > 股票行情 > 晶合集成(688249)股票行情

晶合集成(688249)股票行情

晶合集成(688249)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

晶合集成(688249)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	28.60	27.94	-0.90	-3.12%	27.80	28.66	180409	50785.75	1.52%	0.00
2026-03-25	28.83	28.84	0.24	0.84%	28.59	29.35	234504	67849.54	1.97%	5.00
2026-03-24	28.53	28.60	0.62	2.22%	27.55	28.65	196853	55378.34	1.66%	0.00
2026-03-23	28.65	27.98	-1.41	-4.80%	27.60	29.26	278201	79180.96	2.34%	0.00
2026-03-20	30.26	29.39	-0.57	-1.90%	29.33	30.54	209447	62890.50	1.76%	0.00
2026-03-19	30.12	29.96	-1.17	-3.76%	29.80	30.50	236978	71359.00	1.99%	3.33
2026-03-18	30.86	31.13	0.51	1.67%	30.47	31.30	186752	57658.20	1.57%	0.00
2026-03-17	32.51	30.62	-2.01	-6.16%	30.55	32.66	322667	101420.47	2.72%	4.63
2026-03-16	32.00	32.63	0.48	1.49%	31.00	33.30	346982	111191.20	2.92%	2.00
2026-03-13	32.36	32.15	-0.60	-1.83%	31.81	34.10	344109	112036.33	2.90%	6.00
2026-03-12	32.25	32.75	0.32	0.99%	32.20	33.72	397928	131784.72	3.35%	4.86
2026-03-11	32.55	32.43	-0.11	-0.34%	32.32	33.21	197810	64824.43	1.66%	0.00
2026-03-10	32.68	32.54	0.51	1.59%	32.19	32.97	176794	57634.73	1.49%	0.00
2026-03-09	31.50	32.03	-0.66	-2.02%	30.79	32.22	260068	81768.20	2.19%	0.00
2026-03-06	32.50	32.69	0.09	0.28%	32.34	33.13	204125	66984.41	1.72%	0.00
2026-03-05	31.83	32.60	1.73	5.60%	31.72	33.41	443121	145467.20	3.73%	0.00
2026-03-04	31.20	30.87	-0.66	-2.09%	30.46	31.98	271094	84387.85	2.28%	0.00
2026-03-03	33.97	31.53	-2.09	-6.22%	31.41	34.29	393094	127521.42	3.31%	0.00
2026-03-02	34.56	33.62	-1.96	-5.51%	33.52	35.04	418264	142442.09	3.52%	0.00
2026-02-27	36.00	35.58	-0.98	-2.68%	35.35	36.05	345522	122990.70	2.91%	0.00
2026-02-26	37.49	36.56	-0.64	-1.72%	35.90	37.50	434040	157846.62	3.65%	37.80
2026-02-25	37.11	37.20	0.45	1.22%	36.11	38.84	525193	197263.59	4.42%	0.00
2026-02-24	37.65	36.75	-0.73	-1.95%	36.51	37.71	319796	118419.20	2.69%	0.00
2026-02-13	36.11	37.48	1.03	2.83%	35.80	38.44	475616	178263.53	4.00%	31.00
2026-02-12	36.63	36.45	0.17	0.47%	36.01	37.40	322758	117544.87	2.72%	34.67
2026-02-11	37.48	36.28	-1.52	-4.02%	35.92	37.60	343843	125447.20	2.89%	0.00
2026-02-10	37.71	37.80	0.62	1.67%	36.70	38.65	530922	200372.05	4.47%	0.00
2026-02-09	35.49	37.18	2.50	7.21%	34.60	37.99	558400	203044.92	4.70%	20.00
2026-02-06	33.79	34.68	0.31	0.90%	33.70	36.42	317047	110691.55	2.67%	75.16
2026-02-05	34.66	34.37	-1.20	-3.37%	33.87	35.91	252756	87258.11	2.13%	0.00
2026-02-04	33.75	35.57	1.56	4.59%	33.20	36.08	341189	118566.32	2.87%	4.00
2026-02-03	34.14	34.01	0.49	1.46%	33.04	34.35	262623	88640.16	2.21%	6.00
2026-02-02	36.10	33.52	-3.06	-8.37%	33.42	36.45	426460	147156.28	3.59%	0.00
2026-01-30	37.00	36.58	-0.40	-1.08%	35.53	37.47	342093	125239.09	2.88%	5.00
2026-01-29	39.98	36.98	-2.77	-6.97%	36.87	39.99	455781	173331.89	3.84%	0.00
2026-01-28	38.51	39.75	1.87	4.94%	38.21	40.09	600532	235991.91	5.05%	136.99
2026-01-27	36.01	37.88	1.80	4.99%	35.33	38.35	418147	155054.02	3.52%	2.00
2026-01-26	37.33	36.08	-1.55	-4.12%	35.87	37.88	367641	133820.58	3.09%	50.00
2026-01-23	37.02	37.63	0.63	1.70%	36.58	37.99	281217	104455.23	2.37%	5.00
2026-01-22	39.40	37.00	-1.48	-3.85%	36.70	39.49	439293	164611.78	3.70%	0.00
2026-01-21	36.56	38.48	1.33	3.58%	36.55	39.27	481583	184636.02	4.05%	60.00
2026-01-20	37.50	37.15	-0.49	-1.30%	36.50	37.98	300268	111826.95	2.53%	0.00
2026-01-19	38.70	37.64	-1.31	-3.36%	37.58	39.22	401367	152665.98	3.38%	0.00
2026-01-16	36.65	38.95	2.88	7.98%	36.61	39.40	671684	254725.66	5.65%	6.00
2026-01-15	35.16	36.07	0.47	1.32%	34.35	36.35	350042	123876.15	2.95%	6.00
2026-01-14	36.05	35.60	-0.45	-1.25%	35.28	36.86	367878	132429.70	3.10%	0.00
2026-01-13	37.14	36.05	-1.35	-3.61%	35.78	37.33	382095	139001.56	3.22%	0.00
2026-01-12	36.50	37.40	0.69	1.88%	36.05	38.80	468773	175377.61	3.95%	2.00
2026-01-09	36.19	36.71	0.21	0.58%	35.68	37.67	351516	128980.89	2.96%	0.00
2026-01-08	37.00	36.50	-0.74	-1.99%	36.27	38.24	430718	160235.84	3.62%	0.00
2026-01-07	36.00	37.24	1.89	5.35%	36.00	38.00	670699	248869.66	5.64%	3.00
2026-01-06	34.00	35.35	1.01	2.94%	33.92	35.66	434522	151861.88	3.66%	5.00
2026-01-05	33.80	34.34	1.15	3.46%	33.67	34.72	377680	129486.81	3.18%	9.00
2025-12-31	34.69	33.19	-0.18	-0.54%	32.61	34.77	392470	131782.41	3.30%	0.00
2025-12-30	33.64	33.37	-0.10	-0.30%	33.04	34.43	312954	104935.91	2.63%	0.00
2025-12-29	33.90	33.47	-0.57	-1.67%	33.21	34.96	364327	123212.73	3.07%	0.00
2025-12-26	34.02	34.04	-0.14	-0.41%	33.74	35.40	385796	133309.84	3.25%	0.00
2025-12-25	35.13	34.18	-1.05	-2.98%	33.45	35.15	457146	155796.55	3.85%	30.00
2025-12-24	35.60	35.23	-0.28	-0.79%	34.60	36.14	325819	114914.70	2.74%	0.00
2025-12-23	35.79	35.51	-0.58	-1.61%	35.33	36.55	346561	124040.06	2.92%	0.00
2025-12-22	35.32	36.09	0.88	2.50%	35.22	37.36	428952	156152.08	3.61%	4.00
2025-12-19	36.50	35.21	-0.19	-0.54%	34.80	36.68	416490	147997.88	3.51%	0.00
2025-12-18	35.76	35.40	-0.73	-2.02%	35.32	36.25	300016	107071.03	2.52%	0.00
2025-12-17	34.00	36.13	2.54	7.56%	33.50	36.65	695905	248718.69	5.86%	31.50
2025-12-16	33.04	33.59	0.40	1.21%	32.20	34.30	378136	125166.88	3.18%	0.00
2025-12-15	34.50	33.19	-1.43	-4.13%	33.03	36.20	514141	175467.72	4.33%	11.52
2025-12-12	32.72	34.62	1.72	5.23%	31.77	36.22	735352	252065.97	6.19%	13.00
2025-12-11	34.00	32.90	-0.95	-2.81%	32.72	34.30	377081	125835.51	3.17%	2.00
2025-12-10	31.62	33.85	1.77	5.52%	31.30	34.33	513986	170060.61	4.33%	25.00
2025-12-09	31.92	32.08	-0.38	-1.17%	31.50	32.25	332278	105976.93	2.80%	15.66
2025-12-08	31.00	32.46	1.60	5.18%	30.61	32.89	542971	172781.56	4.57%	12.00
2025-12-05	30.63	30.86	0.23	0.75%	29.80	31.03	324263	98958.27	2.73%	0.00
2025-12-04	29.90	30.63	0.45	1.49%	29.40	31.45	427457	130437.57	3.60%	0.00
2025-12-03	29.78	30.18	0.31	1.04%	29.77	31.17	369980	112796.13	3.11%	17.00
2025-12-02	30.33	29.87	-0.73	-2.39%	29.70	30.42	267274	80104.46	2.25%	0.00
2025-12-01	31.70	30.60	-1.20	-3.77%	30.32	31.89	506531	155419.53	4.26%	7.00
2025-11-28	28.72	31.80	3.00	10.42%	28.67	32.76	696957	217113.31	5.87%	35.61
2025-11-27	29.03	28.80	-0.11	-0.38%	28.66	29.65	199318	58100.41	1.68%	0.00
2025-11-26	28.30	28.91	0.50	1.76%	28.21	29.33	215902	62470.06	1.82%	0.00
2025-11-25	28.58	28.41	-0.07	-0.25%	28.29	29.06	234871	67486.77	1.98%	0.00

上证大盘股票行情在线 K线走势图

晶合集成(688249)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58