晶方科技（603005）历史行情

以下为晶方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
2026-10-16	23.190	22.470	23.270	22.280	-0.240	-1.057%	21.13万	0.00亿	0.000%
2026-10-15	22.870	22.710	23.140	22.570	-0.860	-3.649%	24.10万	0.00亿	0.000%
2026-10-14	24.100	23.570	24.340	23.530	-0.740	-3.044%	15.87万	0.00亿	0.000%
2026-10-13	23.940	24.310	24.560	23.270	0.040	0.165%	24.26万	0.00亿	0.000%
2026-10-12	24.900	24.270	24.970	24.170	-0.830	-3.307%	21.44万	0.00亿	0.000%
2026-10-09	25.610	25.100	25.680	24.040	-0.720	-2.789%	36.19万	0.00亿	0.000%
2026-10-08	27.010	25.820	27.360	25.560	-1.170	-4.335%	25.49万	0.00亿	0.000%
2026-10-07	28.100	26.990	28.130	26.940	-0.870	-3.123%	2,361.23万	6.45亿	3.621%
2026-10-06	28.100	26.990	28.130	26.940	-0.870	-3.123%	2,361.23万	6.45亿	3.621%
2026-10-05	28.100	26.990	28.130	26.940	-0.870	-3.123%	2,361.23万	6.45亿	3.621%
2026-10-02	28.100	26.990	28.130	26.940	-0.870	-3.123%	2,361.23万	6.45亿	3.621%
2026-10-01	28.100	26.990	28.130	26.940	-0.870	-3.123%	2,361.23万	6.45亿	3.621%
2026-09-30	28.100	26.990	28.130	26.940	-0.870	-3.123%	23.61万	0.00亿	0.000%
2026-09-29	27.800	27.860	28.510	27.610	-0.040	-0.143%	21.38万	0.00亿	0.000%
2026-09-28	29.440	27.900	29.470	27.780	-1.610	-5.456%	26.92万	0.00亿	0.000%
2026-09-27	29.980	29.510	30.250	29.500	-0.740	-2.446%	1,857.52万	5.54亿	2.848%
2026-09-24	29.980	29.510	30.250	29.500	-0.740	-2.446%	18.58万	0.00亿	0.000%
2026-09-23	30.330	30.250	30.650	29.900	-0.070	-0.231%	21.96万	0.00亿	0.000%
2026-09-22	30.960	30.320	31.180	30.140	-0.120	-0.394%	33.44万	0.00亿	0.000%
2026-09-21	30.800	30.440	30.900	30.160	-0.190	-0.620%	30.59万	0.00亿	0.000%
2026-09-18	30.260	30.630	31.200	29.770	0.860	2.889%	45.58万	0.00亿	0.000%
2026-09-17	29.900	29.770	30.480	29.670	-0.380	-1.260%	23.35万	0.00亿	0.000%
2026-09-16	29.100	30.150	30.220	28.830	1.120	3.858%	28.56万	0.00亿	0.000%
2026-09-15	28.530	29.030	29.550	28.470	0.240	0.834%	20.99万	0.00亿	0.000%
2026-09-14	28.280	28.790	29.060	28.050	0.040	0.139%	17.88万	0.00亿	0.000%
2026-09-11	28.730	28.750	29.000	27.880	-0.650	-2.211%	30.04万	0.00亿	0.000%
2026-09-10	29.880	29.400	30.190	29.350	-0.850	-2.810%	31.95万	0.00亿	0.000%
2026-09-09	29.310	30.250	30.980	29.310	1.280	4.418%	57.04万	0.00亿	0.000%
2026-09-08	29.290	28.970	29.760	28.720	-0.180	-0.617%	23.74万	0.00亿	0.000%
2026-09-07	29.260	29.150	29.450	28.600	0.250	0.865%	23.79万	0.00亿	0.000%
2026-09-04	29.700	28.900	30.060	28.700	-0.550	-1.868%	26.40万	0.00亿	0.000%
2026-09-03	29.780	29.450	29.890	28.960	-0.020	-0.068%	23.74万	0.00亿	0.000%
2026-09-02	29.710	29.470	29.800	29.160	-0.590	-1.963%	19.72万	0.00亿	0.000%
2026-09-01	30.960	30.060	30.960	29.930	-0.860	-2.781%	21.75万	0.00亿	0.000%
2026-08-31	29.690	30.920	31.050	29.600	0.720	2.384%	22.78万	0.00亿	0.000%
2026-08-28	30.750	30.200	31.360	30.120	-0.630	-2.043%	27.06万	0.00亿	0.000%
2026-08-27	30.230	30.830	31.240	30.000	0.850	2.835%	31.12万	0.00亿	0.000%
2026-08-26	30.250	29.980	30.560	29.410	-0.350	-1.154%	32.44万	0.00亿	0.000%
2026-08-25	30.000	30.330	30.870	28.980	-1.320	-4.171%	47.71万	0.00亿	0.000%
2026-08-24	32.710	31.650	32.810	30.760	-1.100	-3.359%	31.51万	0.00亿	0.000%
2026-08-21	32.850	32.750	33.360	32.180	-0.150	-0.456%	23.72万	0.00亿	0.000%
2026-08-20	32.350	32.900	33.690	31.700	0.940	2.941%	38.63万	0.00亿	0.000%
2026-08-19	33.570	31.960	34.200	31.770	-2.770	-7.976%	48.66万	0.00亿	0.000%
2026-08-18	35.120	34.730	35.640	34.140	-0.420	-1.195%	39.28万	0.00亿	0.000%
2026-08-17	33.530	35.150	35.160	33.460	1.640	4.894%	40.93万	0.00亿	0.000%
2026-08-14	33.500	33.510	33.740	32.880	0.410	1.239%	27.44万	0.00亿	0.000%
2026-08-13	33.950	33.100	34.500	33.090	-0.250	-0.750%	38.94万	0.00亿	0.000%
2026-08-12	32.810	33.350	33.690	32.730	0.580	1.770%	29.20万	0.00亿	0.000%
2026-08-11	32.600	32.770	33.390	32.510	-0.250	-0.757%	28.62万	0.00亿	0.000%
2026-08-10	33.950	33.020	33.950	32.360	-0.770	-2.279%	39.61万	0.00亿	0.000%
2026-08-07	32.000	33.790	34.630	31.500	1.490	4.613%	67.37万	0.00亿	0.000%
2026-08-06	30.900	32.300	33.060	30.760	0.800	2.540%	64.20万	0.00亿	0.000%
2026-08-05	30.000	31.500	31.880	29.990	1.040	3.414%	54.25万	0.00亿	0.000%
2026-08-04	28.550	30.460	30.800	28.190	2.220	7.861%	50.47万	0.00亿	0.000%
2026-08-03	28.530	28.240	29.110	28.080	-0.800	-2.755%	35.87万	0.00亿	0.000%
2026-07-31	29.500	29.040	29.980	28.740	1.230	4.423%	56.08万	0.00亿	0.000%
2026-07-30	28.990	27.810	29.560	27.550	-1.820	-6.142%	44.86万	0.00亿	0.000%
2026-07-29	29.640	29.630	29.960	27.920	-0.310	-1.035%	49.40万	0.00亿	0.000%
2026-07-28	30.500	29.940	32.230	29.600	-1.280	-4.100%	45.44万	0.00亿	0.000%
2026-07-27	30.570	31.220	31.300	29.310	0.460	1.495%	46.05万	0.00亿	0.000%
2026-07-24	30.420	30.760	31.580	30.010	-0.080	-0.259%	44.95万	0.00亿	0.000%
2026-07-23	31.980	30.840	32.100	30.370	-0.870	-2.744%	44.65万	0.00亿	0.000%
2026-07-22	31.100	31.710	33.180	31.100	0.660	2.126%	81.81万	0.00亿	0.000%
2026-07-21	28.700	31.050	31.050	26.370	2.820	9.989%	68.19万	0.00亿	0.000%
2026-07-20	31.810	28.230	32.000	27.950	-2.820	-9.082%	66.98万	0.00亿	0.000%
2026-07-17	34.400	31.050	34.490	31.050	-3.450	-10.000%	60.90万	0.00亿	0.000%
2026-07-16	36.000	34.500	37.240	34.100	-2.500	-6.757%	57.26万	0.00亿	0.000%
2026-07-15	41.160	37.000	41.500	36.680	-3.360	-8.325%	61.46万	0.00亿	0.000%
2026-07-14	41.630	40.360	42.150	38.170	-0.820	-1.991%	66.92万	0.00亿	0.000%
2026-07-13	43.000	41.180	44.880	41.000	-2.790	-6.345%	63.99万	0.00亿	0.000%
2026-07-10	46.500	43.970	49.180	43.970	-1.220	-2.700%	103.25万	0.00亿	0.000%
2026-07-09	42.320	45.190	45.190	41.290	4.110	10.005%	73.91万	0.00亿	0.000%
2026-07-08	42.550	41.080	43.600	39.320	-1.940	-4.510%	59.82万	0.00亿	0.000%
2026-07-07	42.100	43.020	44.250	41.750	0.430	1.010%	57.04万	0.00亿	0.000%
2026-07-06	44.110	42.590	44.660	40.990	-0.790	-1.821%	64.73万	0.00亿	0.000%
2026-07-03	46.650	43.380	47.000	43.250	-4.010	-8.462%	88.08万	0.00亿	0.000%
2026-07-02	49.490	47.390	50.700	47.390	-5.260	-9.991%	85.03万	0.00亿	0.000%
2026-07-01	54.000	52.650	54.950	51.350	-1.220	-2.265%	116.94万	0.00亿	0.000%
2026-06-30	48.980	53.870	53.870	47.610	4.900	10.006%	97.46万	0.00亿	0.000%
2026-06-29	53.200	48.970	55.260	47.080	-3.340	-6.385%	145.45万	0.00亿	0.000%
2026-06-26	49.160	52.310	52.770	48.880	2.310	4.620%	123.35万	0.00亿	0.000%
2026-06-25	50.650	50.000	52.000	48.650	0.370	0.746%	137.13万	0.00亿	0.000%
2026-06-24	45.500	49.630	50.500	45.310	2.330	4.926%	138.80万	0.00亿	0.000%
2026-06-23	45.690	47.300	49.100	44.350	0.770	1.655%	115.39万	0.00亿	0.000%
2026-06-22	46.370	46.530	46.860	44.250	0.820	1.794%	99.17万	0.00亿	0.000%
2026-06-18	45.600	45.710	47.540	45.000	-0.410	-0.889%	75.18万	0.00亿	0.000%
2026-06-17	43.590	46.120	46.550	43.500	1.880	4.250%	71.72万	0.00亿	0.000%
2026-06-16	43.910	44.240	45.540	43.700	0.340	0.774%	59.75万	0.00亿	0.000%
2026-06-15	41.400	43.900	44.180	40.980	2.880	7.021%	64.47万	0.00亿	0.000%
2026-06-12	45.100	41.020	45.800	40.940	-3.090	-7.005%	87.30万	0.00亿	0.000%
2026-06-11	44.820	44.110	45.500	43.000	-0.770	-1.716%	76.21万	0.00亿	0.000%
2026-06-10	45.990	44.880	48.400	44.460	-1.910	-4.082%	96.24万	0.00亿	0.000%
2026-06-09	45.810	46.790	47.050	43.580	1.640	3.632%	101.09万	0.00亿	0.000%
2026-06-08	43.270	45.150	47.830	43.270	-0.650	-1.419%	107.25万	0.00亿	0.000%
2026-06-05	44.580	45.800	48.500	44.000	1.220	2.737%	135.99万	0.00亿	0.000%
2026-06-04	39.780	44.580	44.580	39.350	4.050	9.993%	111.74万	0.00亿	0.000%
2026-06-03	39.000	40.530	42.380	39.000	1.900	4.918%	91.79万	0.00亿	0.000%
2026-06-02	38.250	38.630	39.130	37.440	0.900	2.385%	73.43万	0.00亿	0.000%
2026-06-01	40.640	37.730	41.470	37.610	-3.310	-8.065%	110.54万	0.00亿	0.000%
2026-05-29	45.030	41.040	45.100	41.040	-4.560	-10.000%	113.96万	0.00亿	0.000%
2026-05-28	41.880	45.600	46.360	40.990	2.590	6.022%	144.57万	0.00亿	0.000%
2026-05-27	43.110	43.010	46.540	41.880	-2.090	-4.634%	158.90万	0.00亿	0.000%
2026-05-26	46.060	45.100	47.330	42.490	2.050	4.762%	202.56万	0.00亿	0.000%
2026-05-25	40.190	43.050	43.050	39.630	3.910	9.990%	107.07万	0.00亿	0.000%
2026-05-22	36.100	39.140	39.660	35.430	3.060	8.481%	155.80万	0.00亿	0.000%
2026-05-21	40.450	36.080	40.450	36.060	-0.720	-1.957%	187.61万	0.00亿	0.000%
2026-05-20	33.330	36.800	36.800	33.330	3.350	10.015%	66.92万	0.00亿	0.000%
2026-05-19	32.600	33.450	33.530	31.910	0.420	1.272%	44.19万	0.00亿	0.000%
2026-05-18	32.400	33.030	33.490	32.320	0.210	0.640%	42.99万	0.00亿	0.000%
2026-05-15	32.880	32.820	34.160	32.380	0.180	0.551%	70.50万	0.00亿	0.000%
2026-05-14	33.710	32.640	33.950	32.610	-0.900	-2.683%	50.64万	0.00亿	0.000%
2026-05-13	31.790	33.540	33.680	31.580	1.290	4.000%	55.19万	0.00亿	0.000%
2026-05-12	32.800	32.250	32.980	32.030	-0.550	-1.677%	38.49万	0.00亿	0.000%
2026-05-11	32.470	32.800	33.080	32.230	0.850	2.660%	63.92万	0.00亿	0.000%
2026-05-08	31.880	31.950	32.060	31.270	-0.340	-1.053%	37.15万	0.00亿	0.000%
2026-05-07	31.770	32.290	32.560	31.250	0.840	2.671%	45.44万	0.00亿	0.000%
2026-05-06	31.680	31.450	32.380	31.390	0.470	1.517%	53.55万	0.00亿	0.000%
2026-04-30	30.780	30.980	31.230	30.150	0.450	1.474%	36.70万	0.00亿	0.000%
2026-04-29	29.890	30.530	30.860	29.890	-0.550	-1.770%	36.77万	0.00亿	0.000%
2026-04-28	31.660	31.080	31.800	30.800	-0.730	-2.295%	35.77万	0.00亿	0.000%
2026-04-27	31.670	31.810	32.720	31.660	0.530	1.694%	50.08万	0.00亿	0.000%
2026-04-24	31.370	31.280	32.120	31.090	-0.290	-0.919%	30.94万	0.00亿	0.000%
2026-04-23	31.910	31.570	32.060	31.190	-0.340	-1.065%	38.84万	0.00亿	0.000%
2026-04-22	30.640	31.910	32.080	30.590	1.130	3.671%	48.27万	0.00亿	0.000%
2026-04-21	30.510	30.780	31.320	30.030	0.090	0.293%	35.57万	0.00亿	0.000%
2026-04-20	31.560	30.690	31.560	30.310	0.000	0.000%	54.72万	0.00亿	0.000%
2026-04-17	29.880	31.120	31.810	29.680	0.000	0.000%	63.35万	0.00亿	0.000%
2026-04-16	29.630	29.590	29.880	29.320	0.050	0.170%	26.77万	7.94亿	4.100%
2026-04-15	29.880	29.540	30.320	29.490	0.000	0.000%	36.61万	0.00亿	0.000%
2026-04-14	28.200	30.180	30.540	28.200	2.220	7.940%	65.78万	0.00亿	0.000%
2026-04-13	27.630	27.960	28.200	27.550	0.000	0.000%	17.94万	0.00亿	0.000%
2026-04-10	28.090	27.880	28.510	27.870	0.000	0.000%	24.33万	0.00亿	0.000%
2026-04-09	27.630	27.770	28.000	27.480	0.000	0.000%	22.61万	0.00亿	0.000%
2026-04-08	27.340	28.020	28.020	27.090	0.000	0.000%	34.96万	0.00亿	0.000%
2026-04-07	26.580	26.630	27.040	26.440	0.000	0.000%	18.87万	0.00亿	0.000%
2026-04-03	26.070	26.540	27.080	25.800	0.000	0.000%	24.65万	0.00亿	0.000%
2026-04-02	26.780	25.950	26.840	25.820	0.000	0.000%	22.60万	0.00亿	0.000%
2026-04-01	26.810	26.890	27.080	26.640	0.000	0.000%	18.03万	0.00亿	0.000%