晶丰明源(688368)股票行情
晶丰明源(688368)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 |
|---|
| 2025-04-03 | 96.80 | 93.86 | -2.94 | -3.04% | 92.89 | 97.84 | 5593 | 5316.33 | 0.64% | 0.00 |
| 2025-04-02 | 93.96 | 96.80 | 2.35 | 2.49% | 93.88 | 97.50 | 6941 | 6692.78 | 0.79% | 0.00 |
| 2025-04-01 | 92.81 | 94.45 | 1.31 | 1.41% | 92.81 | 94.94 | 4219 | 3982.03 | 0.48% | 0.00 |
| 2025-03-31 | 91.68 | 93.14 | 0.58 | 0.63% | 90.58 | 93.87 | 5083 | 4683.35 | 0.58% | 0.00 |
| 2025-03-28 | 93.08 | 92.56 | -1.01 | -1.08% | 92.31 | 95.00 | 5516 | 5155.91 | 0.63% | 0.00 |
| 2025-03-27 | 93.41 | 93.57 | -0.46 | -0.49% | 92.96 | 96.88 | 6539 | 6200.66 | 0.74% | 0.00 |
| 2025-03-26 | 94.36 | 94.03 | -0.27 | -0.29% | 93.39 | 96.36 | 5067 | 4822.66 | 0.58% | 0.00 |
| 2025-03-25 | 97.89 | 94.30 | -3.72 | -3.80% | 93.48 | 98.80 | 10143 | 9692.86 | 1.15% | 0.00 |
| 2025-03-24 | 97.78 | 98.02 | -0.11 | -0.11% | 94.18 | 98.94 | 12022 | 11598.47 | 1.37% | 0.00 |
| 2025-03-21 | 102.98 | 98.13 | -5.47 | -5.28% | 96.20 | 104.25 | 16406 | 16262.32 | 1.87% | 0.00 |
| 2025-03-20 | 101.88 | 103.60 | 1.89 | 1.86% | 101.22 | 106.38 | 14047 | 14600.61 | 1.60% | 0.00 |
| 2025-03-19 | 103.53 | 101.71 | -2.01 | -1.94% | 101.42 | 105.00 | 10181 | 10444.81 | 1.16% | 0.00 |
| 2025-03-18 | 102.00 | 103.72 | 2.78 | 2.75% | 101.50 | 105.80 | 21535 | 22371.41 | 2.45% | 0.00 |
| 2025-03-17 | 97.19 | 100.94 | 5.87 | 6.17% | 95.02 | 101.17 | 23144 | 22843.68 | 2.64% | 0.00 |
| 2025-03-14 | 93.53 | 95.07 | 1.57 | 1.68% | 91.00 | 96.89 | 12585 | 11867.72 | 1.43% | 0.00 |
| 2025-03-13 | 95.94 | 93.50 | -2.08 | -2.18% | 91.10 | 100.97 | 30163 | 29166.08 | 3.43% | 0.00 |
| 2025-03-12 | 96.66 | 95.58 | 2.47 | 2.65% | 94.21 | 98.50 | 23365 | 22528.61 | 2.66% | 0.00 |
| 2025-03-11 | 92.12 | 93.11 | 0.01 | 0.01% | 89.80 | 93.23 | 13033 | 11911.47 | 1.48% | 0.00 |
| 2025-03-10 | 93.07 | 93.10 | -0.37 | -0.40% | 90.56 | 94.00 | 10450 | 9612.57 | 1.19% | 0.00 |
| 2025-03-07 | 92.78 | 93.47 | -1.09 | -1.15% | 92.67 | 95.49 | 8433 | 7895.93 | 0.96% | 0.00 |
| 2025-03-06 | 92.65 | 94.56 | 1.93 | 2.08% | 92.65 | 97.76 | 14940 | 14224.25 | 1.70% | 0.00 |
| 2025-03-05 | 92.79 | 92.63 | -0.16 | -0.17% | 91.09 | 93.48 | 7229 | 6662.17 | 0.82% | 0.00 |
| 2025-03-04 | 89.56 | 92.79 | 2.69 | 2.99% | 88.00 | 93.99 | 13117 | 11947.33 | 1.49% | 0.00 |
| 2025-03-03 | 89.68 | 90.10 | 0.60 | 0.67% | 88.00 | 92.50 | 10099 | 9184.36 | 1.15% | 0.00 |
| 2025-02-28 | 94.71 | 89.50 | -5.18 | -5.47% | 89.27 | 94.71 | 11815 | 10726.70 | 1.35% | 0.00 |
| 2025-02-27 | 96.00 | 94.68 | -1.09 | -1.14% | 92.32 | 98.58 | 13102 | 12469.58 | 1.49% | 0.00 |
| 2025-02-26 | 94.61 | 95.77 | 1.55 | 1.65% | 93.01 | 97.49 | 12554 | 11945.65 | 1.43% | 0.00 |
| 2025-02-25 | 93.01 | 94.22 | 0.04 | 0.04% | 92.52 | 96.50 | 12804 | 12130.39 | 1.46% | 0.00 |
| 2025-02-24 | 96.99 | 94.18 | -3.67 | -3.75% | 93.81 | 98.97 | 18781 | 18002.52 | 2.14% | 0.00 |
| 2025-02-21 | 97.03 | 97.85 | 0.80 | 0.82% | 95.18 | 99.67 | 18609 | 18106.55 | 2.12% | 0.00 |
| 2025-02-20 | 94.50 | 97.05 | 1.59 | 1.67% | 94.50 | 100.83 | 17775 | 17468.49 | 2.02% | 0.00 |
| 2025-02-19 | 91.60 | 95.46 | 3.86 | 4.21% | 89.91 | 95.98 | 19517 | 18385.79 | 2.22% | 0.00 |
| 2025-02-18 | 89.46 | 91.60 | 2.41 | 2.70% | 88.57 | 98.81 | 23683 | 22159.91 | 2.70% | 0.00 |
| 2025-02-17 | 86.88 | 89.19 | 1.68 | 1.92% | 86.32 | 91.58 | 13219 | 11776.84 | 1.51% | 0.00 |
| 2025-02-14 | 88.10 | 87.51 | -1.55 | -1.74% | 86.51 | 89.44 | 7000 | 6140.28 | 0.80% | 0.00 |
| 2025-02-13 | 90.70 | 89.06 | -2.34 | -2.56% | 88.90 | 91.60 | 8027 | 7193.90 | 0.91% | 0.00 |
| 2025-02-12 | 87.00 | 91.40 | 4.20 | 4.82% | 86.15 | 91.74 | 15114 | 13495.61 | 1.72% | 0.00 |
| 2025-02-11 | 91.69 | 87.20 | -4.34 | -4.74% | 87.09 | 91.69 | 12469 | 11015.81 | 1.42% | 0.00 |
| 2025-02-10 | 89.55 | 91.54 | 2.61 | 2.93% | 89.52 | 92.50 | 12904 | 11794.35 | 1.47% | 0.00 |
| 2025-02-07 | 88.96 | 88.93 | -0.81 | -0.90% | 87.70 | 91.16 | 10687 | 9578.64 | 1.22% | 0.00 |
| 2025-02-06 | 84.79 | 89.74 | 3.99 | 4.65% | 84.54 | 91.37 | 16539 | 14781.18 | 1.88% | 0.00 |
| 2025-02-05 | 82.88 | 85.75 | 4.05 | 4.96% | 81.70 | 85.96 | 13670 | 11537.29 | 1.56% | 0.00 |
| 2025-01-27 | 85.28 | 81.70 | -3.68 | -4.31% | 81.70 | 86.00 | 9219 | 7689.21 | 1.05% | 0.00 |
| 2025-01-24 | 83.15 | 85.38 | 2.19 | 2.63% | 82.33 | 85.88 | 10819 | 9169.48 | 1.23% | 0.00 |
| 2025-01-23 | 85.98 | 83.19 | -1.84 | -2.16% | 83.18 | 86.89 | 11463 | 9762.91 | 1.31% | 0.00 |
| 2025-01-22 | 86.06 | 85.03 | -1.97 | -2.26% | 84.22 | 87.77 | 8886 | 7605.69 | 1.01% | 0.00 |
| 2025-01-21 | 87.33 | 87.00 | -0.32 | -0.37% | 84.68 | 88.45 | 13897 | 11990.11 | 1.58% | 0.00 |
| 2025-01-20 | 86.50 | 87.32 | 1.86 | 2.18% | 84.44 | 89.40 | 17431 | 15207.33 | 1.98% | 2.00 |
| 2025-01-17 | 81.94 | 85.46 | 2.96 | 3.59% | 81.10 | 87.30 | 20914 | 17736.67 | 2.38% | 0.00 |
| 2025-01-16 | 84.00 | 82.50 | 0.47 | 0.57% | 81.94 | 85.02 | 15236 | 12685.20 | 1.73% | 0.00 |
| 2025-01-15 | 84.68 | 82.03 | -2.60 | -3.07% | 81.36 | 84.78 | 15067 | 12431.27 | 1.72% | 0.00 |
| 2025-01-14 | 79.71 | 84.63 | 5.00 | 6.28% | 78.88 | 84.63 | 20447 | 16800.27 | 2.33% | 0.00 |
| 2025-01-13 | 80.95 | 79.63 | -7.81 | -8.93% | 79.08 | 83.21 | 28249 | 22795.97 | 3.22% | 0.00 |
| 2025-01-10 | 82.00 | 87.44 | 8.30 | 10.49% | 80.57 | 94.97 | 37155 | 33248.98 | 4.23% | 0.00 |
| 2025-01-09 | 78.66 | 79.14 | 0.09 | 0.11% | 78.66 | 81.88 | 11254 | 9035.31 | 1.28% | 0.00 |
| 2025-01-08 | 80.00 | 79.05 | -0.31 | -0.39% | 75.92 | 80.68 | 13238 | 10387.99 | 1.51% | 0.00 |
| 2025-01-07 | 76.50 | 79.36 | 3.07 | 4.02% | 76.45 | 79.82 | 14504 | 11374.66 | 1.65% | 0.00 |
| 2025-01-06 | 75.77 | 76.29 | 0.52 | 0.69% | 72.27 | 78.19 | 16075 | 12327.41 | 1.83% | 0.00 |
| 2025-01-03 | 82.50 | 75.77 | -7.25 | -8.73% | 74.99 | 83.73 | 19956 | 15632.41 | 2.27% | 0.00 |
| 2025-01-02 | 88.99 | 83.02 | -5.98 | -6.72% | 80.81 | 89.90 | 17463 | 14802.44 | 1.99% | 0.00 |
| 2024-12-31 | 90.69 | 89.00 | -2.03 | -2.23% | 88.70 | 94.35 | 15465 | 14040.61 | 1.76% | 0.00 |
| 2024-12-30 | 95.08 | 91.03 | -5.58 | -5.78% | 90.40 | 96.80 | 18377 | 17038.97 | 2.09% | 0.00 |
| 2024-12-27 | 102.50 | 96.61 | -6.40 | -6.21% | 95.25 | 102.88 | 27862 | 27468.78 | 3.17% | 0.00 |
| 2024-12-26 | 92.74 | 103.01 | 10.44 | 11.28% | 92.40 | 104.46 | 36880 | 36647.67 | 4.20% | 2.00 |
| 2024-12-25 | 88.90 | 92.57 | 3.83 | 4.32% | 85.09 | 99.68 | 25927 | 23822.87 | 2.95% | 0.00 |
| 2024-12-24 | 91.00 | 88.74 | -0.86 | -0.96% | 87.18 | 91.00 | 11542 | 10222.48 | 1.31% | 0.00 |
| 2024-12-23 | 93.09 | 89.60 | -3.34 | -3.59% | 89.45 | 93.60 | 14093 | 12887.01 | 1.60% | 0.00 |
| 2024-12-20 | 89.48 | 92.94 | 3.47 | 3.88% | 88.90 | 95.00 | 16392 | 15249.65 | 1.87% | 0.00 |
| 2024-12-19 | 89.59 | 89.47 | -1.87 | -2.05% | 88.13 | 91.44 | 13786 | 12325.06 | 1.57% | 0.00 |
| 2024-12-18 | 93.53 | 91.34 | -2.01 | -2.15% | 89.97 | 94.84 | 11782 | 10735.77 | 1.34% | 0.00 |
| 2024-12-17 | 89.44 | 93.35 | 3.65 | 4.07% | 88.50 | 94.52 | 16683 | 15345.55 | 1.90% | 0.00 |
| 2024-12-16 | 92.02 | 89.70 | -2.46 | -2.67% | 89.51 | 93.02 | 11041 | 10007.20 | 1.26% | 0.00 |
| 2024-12-13 | 95.15 | 92.16 | -4.52 | -4.68% | 92.16 | 96.68 | 11898 | 11146.82 | 1.35% | 0.00 |
| 2024-12-12 | 99.55 | 96.68 | -2.87 | -2.88% | 95.30 | 99.67 | 12327 | 11914.58 | 1.40% | 3.00 |
| 2024-12-11 | 100.63 | 99.55 | 0.35 | 0.35% | 98.68 | 102.49 | 12576 | 12658.69 | 1.43% | 0.00 |
| 2024-12-10 | 100.00 | 99.20 | 2.12 | 2.18% | 97.97 | 102.80 | 21251 | 21312.35 | 2.42% | 3.00 |
| 2024-12-09 | 94.41 | 97.08 | 2.12 | 2.23% | 93.30 | 99.98 | 16458 | 16121.24 | 1.87% | 0.00 |
| 2024-12-06 | 94.31 | 94.96 | 1.21 | 1.29% | 91.01 | 97.00 | 13168 | 12391.34 | 1.50% | 0.00 |
| 2024-12-05 | 95.00 | 93.75 | -1.39 | -1.46% | 93.36 | 96.67 | 9572 | 9036.40 | 1.09% | 0.00 |
| 2024-12-04 | 98.00 | 95.14 | -0.14 | -0.15% | 94.01 | 101.66 | 20611 | 20269.98 | 2.35% | 0.00 |
上证大盘股票行情在线 K线走势图
