晶澳科技（002459）历史行情

以下为晶澳科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	6.450	6.410	6.540	6.350	-0.210	-3.172%	35.14万	0.00亿	0.000%
2026-10-14	6.700	6.620	6.760	6.610	-0.110	-1.634%	20.68万	0.00亿	0.000%
2026-10-13	6.740	6.730	6.820	6.600	-0.070	-1.029%	34.41万	0.00亿	0.000%
2026-10-12	6.830	6.800	6.900	6.770	-0.030	-0.439%	23.74万	0.00亿	0.000%
2026-10-09	6.680	6.830	6.870	6.580	0.140	2.093%	36.52万	0.00亿	0.000%
2026-10-08	6.700	6.690	6.790	6.620	-0.050	-0.742%	29.45万	0.00亿	0.000%
2026-10-07	6.630	6.740	6.800	6.560	0.140	2.121%	3,523.97万	2.36亿	1.066%
2026-10-06	6.630	6.740	6.800	6.560	0.140	2.121%	3,523.97万	2.36亿	1.066%
2026-10-05	6.630	6.740	6.800	6.560	0.140	2.121%	3,523.97万	2.36亿	1.066%
2026-10-02	6.630	6.740	6.800	6.560	0.140	2.121%	3,523.97万	2.36亿	1.066%
2026-10-01	6.630	6.740	6.800	6.560	0.140	2.121%	3,523.97万	2.36亿	1.066%
2026-09-30	6.630	6.740	6.800	6.560	0.140	2.121%	35.24万	0.00亿	0.000%
2026-09-29	6.560	6.600	6.650	6.540	0.040	0.610%	20.57万	0.00亿	0.000%
2026-09-28	6.730	6.560	6.800	6.500	-0.140	-2.090%	27.54万	0.00亿	0.000%
2026-09-27	6.850	6.700	6.900	6.680	-0.180	-2.616%	2,076.51万	1.40亿	0.628%
2026-09-24	6.850	6.700	6.900	6.680	-0.180	-2.616%	20.77万	0.00亿	0.000%
2026-09-23	6.890	6.880	6.980	6.860	-0.040	-0.578%	20.54万	0.00亿	0.000%
2026-09-22	6.990	6.920	7.060	6.900	-0.030	-0.432%	29.73万	0.00亿	0.000%
2026-09-21	6.840	6.950	6.970	6.800	0.110	1.608%	31.80万	0.00亿	0.000%
2026-09-18	6.650	6.840	6.850	6.630	0.260	3.951%	49.74万	0.00亿	0.000%
2026-09-17	6.580	6.580	6.620	6.520	-0.040	-0.604%	19.48万	0.00亿	0.000%
2026-09-16	6.550	6.620	6.640	6.480	0.050	0.761%	21.12万	0.00亿	0.000%
2026-09-15	6.640	6.570	6.680	6.550	-0.090	-1.351%	19.88万	0.00亿	0.000%
2026-09-14	6.600	6.660	6.690	6.570	0.020	0.301%	19.99万	0.00亿	0.000%
2026-09-11	6.790	6.640	6.820	6.570	-0.190	-2.782%	36.60万	0.00亿	0.000%
2026-09-10	6.850	6.830	6.880	6.760	-0.060	-0.871%	19.83万	0.00亿	0.000%
2026-09-09	6.940	6.890	6.960	6.850	-0.030	-0.434%	18.50万	0.00亿	0.000%
2026-09-08	6.840	6.920	6.970	6.820	0.060	0.875%	28.97万	0.00亿	0.000%
2026-09-07	6.740	6.860	6.860	6.700	0.130	1.932%	31.26万	0.00亿	0.000%
2026-09-04	6.750	6.730	6.860	6.730	0.020	0.298%	36.88万	0.00亿	0.000%
2026-09-03	6.850	6.710	6.880	6.710	-0.100	-1.468%	34.08万	0.00亿	0.000%
2026-09-02	7.000	6.810	7.060	6.810	-0.220	-3.129%	39.06万	0.00亿	0.000%
2026-09-01	6.940	7.030	7.090	6.920	0.060	0.861%	31.49万	0.00亿	0.000%
2026-08-31	7.220	6.970	7.260	6.970	-0.330	-4.521%	78.92万	0.00亿	0.000%
2026-08-28	7.180	7.300	7.340	7.140	0.120	1.671%	30.42万	0.00亿	0.000%
2026-08-27	7.240	7.180	7.250	7.060	-0.090	-1.238%	31.09万	0.00亿	0.000%
2026-08-26	7.190	7.270	7.340	7.190	0.040	0.553%	19.30万	0.00亿	0.000%
2026-08-25	7.120	7.230	7.240	7.090	0.080	1.119%	22.64万	0.00亿	0.000%
2026-08-24	7.270	7.150	7.440	7.120	-0.150	-2.055%	27.40万	0.00亿	0.000%
2026-08-21	7.240	7.300	7.370	7.230	0.000	0.000%	23.43万	0.00亿	0.000%
2026-08-20	7.340	7.300	7.390	7.280	0.010	0.137%	23.13万	0.00亿	0.000%
2026-08-19	7.530	7.290	7.590	7.270	-0.360	-4.706%	37.35万	0.00亿	0.000%
2026-08-18	7.610	7.650	7.750	7.500	-0.050	-0.649%	34.10万	0.00亿	0.000%
2026-08-17	7.630	7.700	7.740	7.590	0.140	1.852%	32.09万	0.00亿	0.000%
2026-08-14	7.660	7.560	7.670	7.480	-0.060	-0.787%	34.77万	0.00亿	0.000%
2026-08-13	7.900	7.620	7.950	7.610	-0.320	-4.030%	49.39万	0.00亿	0.000%
2026-08-12	7.690	7.940	7.980	7.660	0.250	3.251%	50.42万	0.00亿	0.000%
2026-08-11	7.760	7.690	7.840	7.690	-0.110	-1.410%	35.57万	0.00亿	0.000%
2026-08-10	7.720	7.800	7.850	7.580	0.080	1.036%	37.10万	0.00亿	0.000%
2026-08-07	7.720	7.720	7.840	7.620	0.070	0.915%	42.96万	0.00亿	0.000%
2026-08-06	7.750	7.650	7.840	7.590	-0.130	-1.671%	42.89万	0.00亿	0.000%
2026-08-05	7.750	7.780	7.840	7.700	-0.010	-0.128%	31.60万	0.00亿	0.000%
2026-08-04	7.920	7.790	7.950	7.750	-0.100	-1.267%	39.72万	0.00亿	0.000%
2026-08-03	7.500	7.890	7.930	7.500	0.380	5.060%	78.79万	0.00亿	0.000%
2026-07-31	7.470	7.510	7.620	7.450	0.000	0.000%	35.78万	0.00亿	0.000%
2026-07-30	7.320	7.510	7.700	7.300	0.120	1.624%	51.14万	0.00亿	0.000%
2026-07-29	7.210	7.390	7.440	7.140	0.190	2.639%	49.62万	0.00亿	0.000%
2026-07-28	7.130	7.200	7.290	7.110	-0.020	-0.277%	24.80万	0.00亿	0.000%
2026-07-27	7.050	7.220	7.220	7.020	0.200	2.849%	30.15万	0.00亿	0.000%
2026-07-24	7.410	7.020	7.460	7.020	-0.440	-5.898%	44.98万	0.00亿	0.000%
2026-07-23	7.210	7.460	7.490	7.190	0.170	2.332%	47.61万	0.00亿	0.000%
2026-07-22	7.060	7.290	7.450	7.000	0.180	2.532%	55.46万	0.00亿	0.000%
2026-07-21	7.040	7.110	7.130	6.970	0.050	0.708%	39.61万	0.00亿	0.000%
2026-07-20	6.960	7.060	7.070	6.790	0.100	1.437%	42.10万	0.00亿	0.000%
2026-07-17	7.070	6.960	7.190	6.910	-0.140	-1.972%	39.00万	0.00亿	0.000%
2026-07-16	7.110	7.100	7.250	7.000	-0.080	-1.114%	32.19万	0.00亿	0.000%
2026-07-15	6.990	7.180	7.290	6.970	0.100	1.412%	41.69万	0.00亿	0.000%
2026-07-14	7.020	7.080	7.080	6.920	0.050	0.711%	32.49万	0.00亿	0.000%
2026-07-13	7.520	7.030	7.550	7.000	-0.580	-7.622%	64.99万	0.00亿	0.000%
2026-07-10	7.530	7.610	7.820	7.440	0.110	1.467%	55.46万	0.00亿	0.000%
2026-07-09	7.500	7.500	7.570	7.290	-0.020	-0.266%	41.56万	0.00亿	0.000%
2026-07-08	7.860	7.520	7.900	7.500	-0.340	-4.326%	59.91万	0.00亿	0.000%
2026-07-07	8.000	7.860	8.190	7.860	-0.170	-2.117%	57.26万	0.00亿	0.000%
2026-07-06	8.390	8.030	8.580	8.020	-0.240	-2.902%	68.32万	0.00亿	0.000%
2026-07-03	9.000	8.270	9.080	8.250	-0.780	-8.619%	126.46万	0.00亿	0.000%
2026-07-02	8.690	9.050	9.550	8.590	0.330	3.784%	167.25万	0.00亿	0.000%
2026-07-01	8.070	8.720	8.910	7.990	0.620	7.654%	126.94万	0.00亿	0.000%
2026-06-30	7.870	8.100	8.180	7.840	0.220	2.792%	57.74万	0.00亿	0.000%
2026-06-29	7.760	7.880	8.010	7.700	-0.020	-0.253%	50.53万	0.00亿	0.000%
2026-06-26	8.050	7.900	8.440	7.880	-0.150	-1.863%	78.04万	0.00亿	0.000%
2026-06-25	7.970	8.050	8.220	7.880	0.000	0.000%	50.93万	0.00亿	0.000%
2026-06-24	8.030	8.050	8.140	7.880	-0.020	-0.248%	47.11万	0.00亿	0.000%
2026-06-23	8.360	8.070	8.470	8.050	-0.380	-4.497%	53.09万	0.00亿	0.000%
2026-06-22	8.250	8.450	8.520	8.080	0.120	1.441%	58.53万	0.00亿	0.000%
2026-06-18	8.510	8.330	8.510	8.270	-0.140	-1.653%	49.64万	0.00亿	0.000%
2026-06-17	8.690	8.470	8.760	8.410	-0.220	-2.532%	55.38万	0.00亿	0.000%
2026-06-16	8.620	8.690	8.740	8.530	-0.010	-0.115%	52.15万	0.00亿	0.000%
2026-06-15	8.800	8.700	8.810	8.560	-0.150	-1.695%	70.74万	0.00亿	0.000%
2026-06-12	8.930	8.850	9.080	8.760	-0.050	-0.562%	108.32万	0.00亿	0.000%
2026-06-11	9.060	8.900	9.160	8.750	-0.250	-2.732%	99.20万	0.00亿	0.000%
2026-06-10	8.230	9.150	9.150	8.020	0.830	9.976%	82.73万	0.00亿	0.000%
2026-06-09	8.090	8.320	8.330	7.920	0.280	3.483%	54.55万	0.00亿	0.000%
2026-06-08	8.280	8.040	8.450	7.990	-0.400	-4.739%	52.69万	0.00亿	0.000%
2026-06-05	8.620	8.440	8.680	8.400	-0.180	-2.088%	49.06万	0.00亿	0.000%
2026-06-04	8.590	8.620	8.730	8.490	-0.060	-0.691%	44.05万	0.00亿	0.000%
2026-06-03	8.770	8.680	8.860	8.650	-0.080	-0.913%	40.29万	0.00亿	0.000%
2026-06-02	9.070	8.760	9.090	8.690	-0.300	-3.311%	57.37万	0.00亿	0.000%
2026-06-01	9.080	9.060	9.240	9.030	-0.050	-0.549%	39.57万	0.00亿	0.000%
2026-05-29	9.470	9.110	9.490	9.080	-0.370	-3.903%	56.97万	0.00亿	0.000%
2026-05-28	9.320	9.480	9.510	9.180	0.120	1.282%	46.53万	0.00亿	0.000%
2026-05-27	9.450	9.360	9.790	9.310	-0.110	-1.162%	61.36万	0.00亿	0.000%
2026-05-26	9.550	9.470	9.620	9.310	-0.170	-1.763%	45.20万	0.00亿	0.000%
2026-05-25	9.830	9.640	9.850	9.520	-0.190	-1.933%	45.27万	0.00亿	0.000%
2026-05-22	9.770	9.830	9.880	9.580	0.160	1.655%	49.16万	0.00亿	0.000%
2026-05-21	10.080	9.670	10.220	9.660	-0.380	-3.781%	61.71万	0.00亿	0.000%
2026-05-20	10.090	10.050	10.250	9.960	-0.140	-1.374%	51.20万	0.00亿	0.000%
2026-05-19	10.260	10.190	10.380	9.920	-0.070	-0.682%	67.35万	0.00亿	0.000%
2026-05-18	10.280	10.260	10.400	10.150	-0.110	-1.061%	46.27万	0.00亿	0.000%
2026-05-15	10.910	10.370	10.930	10.320	-0.570	-5.210%	102.26万	0.00亿	0.000%
2026-05-14	11.160	10.940	11.390	10.910	-0.240	-2.147%	78.51万	0.00亿	0.000%
2026-05-13	11.000	11.180	11.210	10.910	0.060	0.540%	63.87万	0.00亿	0.000%
2026-05-12	11.000	11.120	11.150	10.740	0.100	0.907%	88.18万	0.00亿	0.000%
2026-05-11	10.930	11.020	11.120	10.920	0.080	0.731%	62.61万	0.00亿	0.000%
2026-05-08	10.810	10.940	11.110	10.630	0.080	0.737%	82.85万	0.00亿	0.000%
2026-05-07	10.910	10.860	11.090	10.850	-0.050	-0.458%	55.48万	0.00亿	0.000%
2026-05-06	10.890	10.910	11.030	10.820	0.040	0.368%	59.59万	0.00亿	0.000%
2026-04-30	10.680	10.870	10.950	10.640	0.120	1.116%	46.53万	0.00亿	0.000%
2026-04-29	10.420	10.750	10.790	10.280	0.200	1.896%	49.09万	0.00亿	0.000%
2026-04-28	10.630	10.550	10.800	10.450	-0.130	-1.217%	42.50万	0.00亿	0.000%
2026-04-27	10.760	10.680	10.850	10.610	-0.180	-1.657%	34.47万	0.00亿	0.000%
2026-04-24	10.850	10.860	10.910	10.700	-0.010	-0.092%	34.25万	0.00亿	0.000%
2026-04-23	11.040	10.870	11.160	10.820	-0.110	-1.002%	51.30万	0.00亿	0.000%
2026-04-22	11.020	10.980	11.070	10.910	-0.070	-0.633%	32.91万	0.00亿	0.000%
2026-04-21	11.160	11.050	11.270	10.970	-0.100	-0.897%	35.12万	0.00亿	0.000%
2026-04-20	10.980	11.150	11.260	10.930	0.000	0.000%	50.15万	0.00亿	0.000%
2026-04-17	10.880	10.980	11.050	10.780	0.000	0.000%	45.55万	0.00亿	0.000%
2026-04-16	10.920	10.940	11.020	10.850	0.080	0.740%	39.00万	4.27亿	1.180%
2026-04-15	11.060	10.860	11.110	10.820	0.000	0.000%	38.76万	0.00亿	0.000%
2026-04-14	11.160	11.030	11.200	10.880	-0.140	-1.253%	52.44万	0.00亿	0.000%
2026-04-13	10.640	11.170	11.480	10.610	0.000	0.000%	78.09万	0.00亿	0.000%
2026-04-10	10.660	10.750	10.920	10.650	0.000	0.000%	48.39万	0.00亿	0.000%
2026-04-09	10.770	10.580	10.770	10.530	0.000	0.000%	48.99万	0.00亿	0.000%
2026-04-08	10.450	10.910	10.990	10.390	0.000	0.000%	86.45万	0.00亿	0.000%
2026-04-07	10.250	10.270	10.300	10.130	0.000	0.000%	39.00万	0.00亿	0.000%
2026-04-03	10.920	10.240	10.960	10.230	0.000	0.000%	81.36万	0.00亿	0.000%
2026-04-02	11.160	10.930	11.440	10.860	0.000	0.000%	67.81万	0.00亿	0.000%
2026-04-01	11.060	11.280	11.450	10.900	0.000	0.000%	78.44万	0.00亿	0.000%