晶瑞电材（300655）历史行情

以下为晶瑞电材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
2026-10-09	11.720	11.230	11.760	11.190	-0.600	-5.072%	2,317.29万	2.65亿	2.066%
2026-10-08	12.340	11.830	12.590	11.720	-0.490	-3.977%	2,968.04万	3.59亿	2.647%
2026-10-07	12.760	12.320	12.800	12.260	-0.330	-2.609%	2,518.53万	3.14亿	2.246%
2026-10-06	12.760	12.320	12.800	12.260	-0.330	-2.609%	2,518.53万	3.14亿	2.246%
2026-10-05	12.760	12.320	12.800	12.260	-0.330	-2.609%	2,518.53万	3.14亿	2.246%
2026-10-02	12.760	12.320	12.800	12.260	-0.330	-2.609%	2,518.53万	3.14亿	2.246%
2026-10-01	12.760	12.320	12.800	12.260	-0.330	-2.609%	2,518.53万	3.14亿	2.246%
2026-09-30	12.760	12.320	12.800	12.260	-0.330	-2.609%	25.19万	0.00亿	0.000%
2026-09-29	12.750	12.650	12.860	12.570	-0.150	-1.172%	22.04万	0.00亿	0.000%
2026-09-28	13.350	12.800	13.400	12.680	-0.540	-4.048%	27.62万	0.00亿	0.000%
2026-09-27	13.640	13.340	13.750	13.340	-0.310	-2.271%	2,636.10万	3.56亿	2.351%
2026-09-24	13.640	13.340	13.750	13.340	-0.310	-2.271%	26.36万	0.00亿	0.000%
2026-09-23	13.310	13.650	13.760	13.180	0.420	3.175%	44.91万	0.00亿	0.000%
2026-09-22	13.580	13.230	13.650	13.200	-0.180	-1.342%	34.81万	0.00亿	0.000%
2026-09-21	13.650	13.410	13.660	13.330	-0.010	-0.075%	38.90万	0.00亿	0.000%
2026-09-18	13.400	13.420	13.530	13.170	0.180	1.360%	49.52万	0.00亿	0.000%
2026-09-17	13.160	13.240	13.490	12.950	0.120	0.915%	52.35万	0.00亿	0.000%
2026-09-16	12.610	13.120	13.170	12.480	0.510	4.044%	43.54万	0.00亿	0.000%
2026-09-15	12.200	12.610	12.700	12.200	0.280	2.271%	29.65万	0.00亿	0.000%
2026-09-14	12.100	12.330	12.380	11.940	0.130	1.066%	20.18万	0.00亿	0.000%
2026-09-11	12.270	12.200	12.350	11.880	-0.250	-2.008%	27.70万	0.00亿	0.000%
2026-09-10	12.500	12.450	12.650	12.380	-0.170	-1.347%	19.84万	0.00亿	0.000%
2026-09-09	12.470	12.620	12.890	12.470	0.210	1.692%	33.91万	0.00亿	0.000%
2026-09-08	12.350	12.410	12.560	12.240	0.050	0.405%	31.58万	0.00亿	0.000%
2026-09-07	12.170	12.360	12.480	12.070	0.310	2.573%	28.17万	0.00亿	0.000%
2026-09-04	12.550	12.050	12.650	11.950	-0.390	-3.135%	33.86万	0.00亿	0.000%
2026-09-03	12.700	12.440	12.760	12.370	-0.130	-1.034%	23.44万	0.00亿	0.000%
2026-09-02	12.750	12.570	12.750	12.540	-0.310	-2.407%	24.70万	0.00亿	0.000%
2026-09-01	13.240	12.880	13.280	12.830	-0.360	-2.719%	30.88万	0.00亿	0.000%
2026-08-31	13.010	13.240	13.270	12.850	0.030	0.227%	30.51万	0.00亿	0.000%
2026-08-28	13.220	13.210	13.660	13.060	0.070	0.533%	42.78万	0.00亿	0.000%
2026-08-27	12.610	13.140	13.210	12.600	0.620	4.952%	40.72万	0.00亿	0.000%
2026-08-26	12.610	12.520	12.700	12.340	-0.030	-0.239%	23.13万	0.00亿	0.000%
2026-08-25	12.640	12.550	12.660	12.130	-0.110	-0.869%	26.64万	0.00亿	0.000%
2026-08-24	12.850	12.660	12.940	12.390	-0.140	-1.094%	29.54万	0.00亿	0.000%
2026-08-21	12.620	12.800	12.970	12.470	0.100	0.787%	27.56万	0.00亿	0.000%
2026-08-20	13.180	12.700	13.210	12.600	-0.250	-1.931%	38.37万	0.00亿	0.000%
2026-08-19	13.380	12.950	13.690	12.900	-0.770	-5.612%	49.92万	0.00亿	0.000%
2026-08-18	13.710	13.720	13.940	13.510	-0.070	-0.508%	45.66万	0.00亿	0.000%
2026-08-17	13.400	13.790	13.800	13.210	0.450	3.373%	51.78万	0.00亿	0.000%
2026-08-14	13.180	13.340	13.430	13.100	0.310	2.379%	39.74万	0.00亿	0.000%
2026-08-13	13.500	13.030	13.610	13.030	-0.330	-2.470%	45.89万	0.00亿	0.000%
2026-08-12	13.360	13.360	13.540	13.270	0.050	0.376%	36.75万	0.00亿	0.000%
2026-08-11	13.200	13.310	13.530	13.150	-0.060	-0.449%	43.49万	0.00亿	0.000%
2026-08-10	13.640	13.370	13.650	13.170	-0.110	-0.816%	49.29万	0.00亿	0.000%
2026-08-07	13.200	13.480	13.600	12.850	0.200	1.506%	85.54万	0.00亿	0.000%
2026-08-06	12.480	13.280	13.280	12.470	0.520	4.075%	87.80万	0.00亿	0.000%
2026-08-05	12.070	12.760	12.850	12.060	0.690	5.717%	82.96万	0.00亿	0.000%
2026-08-04	11.630	12.070	12.200	11.600	0.500	4.322%	59.39万	0.00亿	0.000%
2026-08-03	11.620	11.570	11.720	11.350	-0.190	-1.616%	46.53万	0.00亿	0.000%
2026-07-31	12.070	11.760	12.400	11.750	0.360	3.158%	74.70万	0.00亿	0.000%
2026-07-30	11.930	11.400	12.050	11.400	-0.760	-6.250%	58.29万	0.00亿	0.000%
2026-07-29	12.330	12.160	12.330	11.520	-0.270	-2.172%	84.67万	0.00亿	0.000%
2026-07-28	12.150	12.430	13.100	12.150	0.190	1.552%	108.90万	0.00亿	0.000%
2026-07-27	12.000	12.240	12.380	11.600	0.230	1.915%	63.98万	0.00亿	0.000%
2026-07-24	11.620	12.010	12.180	11.480	0.180	1.522%	65.22万	0.00亿	0.000%
2026-07-23	12.090	11.830	12.190	11.690	-0.220	-1.826%	50.12万	0.00亿	0.000%
2026-07-22	12.200	12.050	12.540	11.950	-0.390	-3.135%	78.44万	0.00亿	0.000%
2026-07-21	11.670	12.440	12.490	10.660	0.930	8.080%	103.50万	0.00亿	0.000%
2026-07-20	13.520	11.510	13.620	11.160	-1.710	-12.935%	111.18万	0.00亿	0.000%
2026-07-17	14.100	13.220	14.180	13.200	-0.870	-6.175%	76.13万	0.00亿	0.000%
2026-07-16	15.100	14.090	15.260	14.000	-1.290	-8.388%	74.16万	0.00亿	0.000%
2026-07-15	16.670	15.380	16.980	15.290	-1.100	-6.675%	70.29万	0.00亿	0.000%
2026-07-14	16.760	16.480	16.860	15.690	-0.180	-1.080%	70.93万	0.00亿	0.000%
2026-07-13	17.570	16.660	17.870	16.580	-0.930	-5.287%	79.74万	0.00亿	0.000%
2026-07-10	19.200	17.590	19.830	17.590	-1.370	-7.226%	127.13万	0.00亿	0.000%
2026-07-09	18.010	18.960	19.050	17.770	1.310	7.422%	100.75万	0.00亿	0.000%
2026-07-08	18.190	17.650	18.390	16.830	-0.710	-3.867%	88.50万	0.00亿	0.000%
2026-07-07	18.240	18.360	18.700	17.870	0.090	0.493%	81.55万	0.00亿	0.000%
2026-07-06	19.180	18.270	19.350	17.950	-0.900	-4.695%	118.11万	0.00亿	0.000%
2026-07-03	21.400	19.170	21.700	19.160	-2.760	-12.585%	185.58万	0.00亿	0.000%
2026-07-02	20.140	21.930	23.220	19.000	1.220	5.891%	210.81万	0.00亿	0.000%
2026-07-01	20.980	20.710	22.460	20.520	-0.710	-3.315%	199.18万	0.00亿	0.000%
2026-06-30	19.820	21.420	21.520	19.200	2.000	10.299%	196.79万	0.00亿	0.000%
2026-06-29	18.920	19.420	20.850	18.360	0.890	4.803%	211.16万	0.00亿	0.000%
2026-06-26	17.680	18.530	19.160	17.550	0.760	4.277%	169.70万	0.00亿	0.000%
2026-06-25	18.150	17.770	18.250	17.270	-0.310	-1.715%	120.52万	0.00亿	0.000%
2026-06-24	16.850	18.080	18.270	16.610	0.920	5.361%	143.88万	0.00亿	0.000%
2026-06-23	17.410	17.160	17.800	16.870	0.090	0.527%	120.39万	0.00亿	0.000%
2026-06-22	16.620	17.070	17.220	16.520	0.660	4.022%	110.60万	0.00亿	0.000%
2026-06-18	16.660	16.410	17.150	16.280	-0.210	-1.264%	91.49万	0.00亿	0.000%
2026-06-17	15.810	16.620	16.650	15.810	0.460	2.847%	89.53万	0.00亿	0.000%
2026-06-16	15.540	16.160	16.830	15.520	0.490	3.127%	92.72万	0.00亿	0.000%
2026-06-15	15.220	15.670	15.730	14.880	0.660	4.397%	67.64万	0.00亿	0.000%
2026-06-12	16.640	15.010	16.650	14.880	-1.030	-6.421%	122.65万	0.00亿	0.000%
2026-06-11	15.180	16.040	16.380	15.050	0.860	5.665%	114.35万	0.00亿	0.000%
2026-06-10	14.760	15.180	15.280	14.670	0.200	1.335%	72.96万	0.00亿	0.000%
2026-06-09	14.070	14.980	15.020	13.880	1.180	8.551%	72.41万	0.00亿	0.000%
2026-06-08	13.900	13.800	14.390	13.690	-0.680	-4.696%	46.56万	0.00亿	0.000%
2026-06-05	14.100	14.480	15.140	13.300	0.368	2.608%	72.86万	0.00亿	0.000%
2026-06-04	13.674	14.112	14.312	13.560	0.257	1.855%	39.38万	0.00亿	0.000%
2026-06-03	13.769	13.855	14.321	13.721	0.057	0.413%	42.17万	0.00亿	0.000%
2026-06-02	13.893	13.798	14.036	13.483	-0.057	-0.411%	42.88万	0.00亿	0.000%
2026-06-01	14.264	13.855	14.502	13.807	-0.466	-3.254%	50.45万	0.00亿	0.000%
2026-05-29	16.179	14.321	16.179	14.131	-1.934	-11.898%	100.45万	0.00亿	0.000%
2026-05-28	15.617	16.255	16.341	15.245	0.314	1.970%	64.19万	0.00亿	0.000%
2026-05-27	16.369	15.941	16.731	15.664	-0.438	-2.674%	73.94万	0.00亿	0.000%
2026-05-26	16.836	16.379	16.845	15.988	-0.638	-3.749%	91.81万	0.00亿	0.000%
2026-05-25	16.083	17.017	17.417	15.874	1.038	6.496%	128.34万	0.00亿	0.000%
2026-05-22	15.807	15.979	16.093	15.512	0.029	0.182%	80.47万	0.00亿	0.000%
2026-05-21	16.483	15.950	16.979	15.893	-0.610	-3.684%	121.41万	0.00亿	0.000%
2026-05-20	15.798	16.560	16.588	15.702	0.981	6.297%	133.44万	0.00亿	0.000%
2026-05-19	15.341	15.579	15.655	15.026	0.000	0.000%	68.54万	0.00亿	0.000%
2026-05-18	15.817	15.579	15.969	15.226	0.096	0.620%	78.30万	0.00亿	0.000%
2026-05-15	15.636	15.483	16.055	15.302	0.333	2.198%	84.14万	0.00亿	0.000%
2026-05-14	15.493	15.150	15.674	15.150	-0.267	-1.732%	58.84万	0.00亿	0.000%
2026-05-13	14.731	15.417	15.493	14.626	0.553	3.720%	55.20万	0.00亿	0.000%
2026-05-12	15.064	14.864	15.064	14.702	-0.210	-1.393%	38.21万	0.00亿	0.000%
2026-05-11	14.788	15.074	15.245	14.712	0.495	3.395%	51.77万	0.00亿	0.000%
2026-05-08	14.741	14.579	14.817	14.493	-0.362	-2.423%	37.63万	0.00亿	0.000%
2026-05-07	14.607	14.941	14.979	14.388	0.420	2.892%	42.82万	0.00亿	0.000%
2026-05-06	13.998	14.521	14.788	13.998	0.800	5.830%	60.51万	0.00亿	0.000%
2026-04-30	14.055	13.721	14.283	13.636	-0.372	-2.640%	48.56万	0.00亿	0.000%
2026-04-29	13.864	14.093	14.245	13.817	0.133	0.953%	38.01万	0.00亿	0.000%
2026-04-28	14.350	13.960	14.350	13.560	-1.228	-8.085%	74.73万	0.00亿	0.000%
2026-04-27	14.912	15.188	15.436	14.902	0.333	2.242%	59.92万	0.00亿	0.000%
2026-04-24	14.741	14.855	14.979	14.655	0.000	0.000%	36.12万	0.00亿	0.000%
2026-04-23	15.188	14.855	15.379	14.779	-0.143	-0.953%	48.25万	0.00亿	0.000%
2026-04-22	15.007	14.998	15.198	14.807	0.057	0.382%	37.44万	0.00亿	0.000%
2026-04-21	14.941	14.941	15.074	14.712	0.077	0.518%	36.80万	0.00亿	0.000%
2026-04-20	14.664	14.864	14.979	14.521	0.257	1.759%	41.92万	0.00亿	0.000%
2026-04-17	14.312	14.607	14.645	14.255	0.276	1.926%	37.15万	0.00亿	0.000%
2026-04-16	14.064	14.331	14.379	14.026	0.286	2.036%	25.72万	0.00亿	0.000%
2026-04-15	14.417	14.045	14.455	14.007	-0.305	-2.125%	24.29万	0.00亿	0.000%
2026-04-14	14.464	14.350	14.502	14.188	0.209	1.478%	26.73万	0.00亿	0.000%
2026-04-13	14.093	14.141	14.293	14.036	0.000	0.000%	20.95万	0.00亿	0.000%
2026-04-10	14.369	14.169	14.445	14.150	0.000	0.000%	25.88万	0.00亿	0.000%
2026-04-09	14.207	14.179	14.474	14.083	0.000	0.000%	28.82万	0.00亿	0.000%
2026-04-08	14.007	14.350	14.350	13.960	0.000	0.000%	35.07万	0.00亿	0.000%
2026-04-07	13.407	13.664	13.702	13.407	0.000	0.000%	21.72万	0.00亿	0.000%
2026-04-03	13.398	13.321	13.502	13.312	0.000	0.000%	17.23万	0.00亿	0.000%
2026-04-02	13.779	13.360	13.807	13.274	0.000	0.000%	21.56万	0.00亿	0.000%
2026-04-01	13.798	13.798	13.893	13.664	0.000	0.000%	22.96万	0.00亿	0.000%