晶华新材（603683）历史行情

以下为晶华新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	14.840	14.700	14.840	14.070	-0.160	-1.077%	15.66万	0.00亿	0.000%
2026-10-08	15.300	14.860	15.900	14.820	-0.170	-1.131%	15.80万	0.00亿	0.000%
2026-10-07	15.490	15.030	15.760	15.000	-0.290	-1.893%	1,131.87万	1.72亿	3.924%
2026-10-06	15.490	15.030	15.760	15.000	-0.290	-1.893%	1,131.87万	1.72亿	3.924%
2026-10-05	15.490	15.030	15.760	15.000	-0.290	-1.893%	1,131.87万	1.72亿	3.924%
2026-10-02	15.490	15.030	15.760	15.000	-0.290	-1.893%	1,131.87万	1.72亿	3.924%
2026-10-01	15.490	15.030	15.760	15.000	-0.290	-1.893%	1,131.87万	1.72亿	3.924%
2026-09-30	15.490	15.030	15.760	15.000	-0.290	-1.893%	11.32万	0.00亿	0.000%
2026-09-29	15.250	15.320	15.490	15.050	0.050	0.327%	9.05万	0.00亿	0.000%
2026-09-28	16.070	15.270	16.140	15.170	-0.920	-5.683%	13.70万	0.00亿	0.000%
2026-09-27	16.500	16.190	16.770	16.140	-0.390	-2.352%	1,483.43万	2.45亿	5.143%
2026-09-24	16.500	16.190	16.770	16.140	-0.390	-2.352%	14.83万	0.00亿	0.000%
2026-09-23	16.320	16.580	16.650	16.320	0.180	1.098%	12.10万	0.00亿	0.000%
2026-09-22	16.800	16.400	16.850	16.300	-0.270	-1.620%	12.53万	0.00亿	0.000%
2026-09-21	16.480	16.670	16.680	16.450	0.190	1.153%	12.70万	0.00亿	0.000%
2026-09-18	16.350	16.480	16.680	16.240	0.240	1.478%	17.25万	0.00亿	0.000%
2026-09-17	16.280	16.240	16.630	16.080	0.030	0.185%	18.00万	0.00亿	0.000%
2026-09-16	15.640	16.210	16.420	15.350	0.570	3.645%	22.22万	0.00亿	0.000%
2026-09-15	15.730	15.640	16.050	15.510	-0.120	-0.761%	24.79万	0.00亿	0.000%
2026-09-14	15.010	15.760	16.520	15.010	0.740	4.927%	42.54万	0.00亿	0.000%
2026-09-11	15.180	15.020	15.200	14.700	-0.340	-2.214%	13.92万	0.00亿	0.000%
2026-09-10	15.650	15.360	15.720	15.320	-0.460	-2.908%	11.65万	0.00亿	0.000%
2026-09-09	16.220	15.820	16.280	15.730	-0.400	-2.466%	14.90万	0.00亿	0.000%
2026-09-08	16.330	16.220	16.560	16.110	-0.080	-0.491%	14.40万	0.00亿	0.000%
2026-09-07	15.950	16.300	16.760	15.920	0.310	1.939%	19.75万	0.00亿	0.000%
2026-09-04	16.490	15.990	16.660	15.870	-0.420	-2.559%	20.10万	0.00亿	0.000%
2026-09-03	16.900	16.410	17.050	16.300	-0.490	-2.899%	19.52万	0.00亿	0.000%
2026-09-02	17.070	16.900	17.660	16.810	-0.370	-2.142%	23.74万	0.00亿	0.000%
2026-09-01	16.920	17.270	17.500	16.560	0.310	1.828%	32.13万	0.00亿	0.000%
2026-08-31	17.000	16.960	17.340	16.810	0.010	0.059%	36.21万	0.00亿	0.000%
2026-08-28	15.900	16.950	17.560	15.890	0.990	6.203%	48.89万	0.00亿	0.000%
2026-08-27	15.610	15.960	15.990	15.550	0.270	1.721%	14.25万	0.00亿	0.000%
2026-08-26	15.680	15.690	15.990	15.430	-0.060	-0.381%	12.13万	0.00亿	0.000%
2026-08-25	15.380	15.750	15.790	15.100	0.220	1.417%	13.84万	0.00亿	0.000%
2026-08-24	15.840	15.530	16.200	15.360	-0.350	-2.204%	15.68万	0.00亿	0.000%
2026-08-21	15.400	15.880	16.000	15.180	0.450	2.916%	19.86万	0.00亿	0.000%
2026-08-20	15.940	15.430	16.030	15.180	-0.200	-1.280%	19.28万	0.00亿	0.000%
2026-08-19	16.660	15.630	17.270	15.580	-1.250	-7.405%	31.90万	0.00亿	0.000%
2026-08-18	16.610	16.880	16.950	16.300	0.470	2.864%	29.38万	0.00亿	0.000%
2026-08-17	15.690	16.410	16.490	15.460	0.790	5.058%	20.78万	0.00亿	0.000%
2026-08-14	15.460	15.620	15.700	15.300	0.200	1.297%	15.03万	0.00亿	0.000%
2026-08-13	16.010	15.420	16.290	15.420	-0.500	-3.141%	18.83万	0.00亿	0.000%
2026-08-12	15.600	15.920	15.940	15.540	0.240	1.531%	15.74万	0.00亿	0.000%
2026-08-11	15.710	15.680	15.870	15.380	-0.050	-0.318%	19.93万	0.00亿	0.000%
2026-08-10	15.880	15.730	15.940	15.300	-0.140	-0.882%	23.91万	0.00亿	0.000%
2026-08-07	15.680	15.870	15.980	15.080	0.180	1.147%	28.67万	0.00亿	0.000%
2026-08-06	15.100	15.690	15.810	15.050	0.450	2.953%	28.44万	0.00亿	0.000%
2026-08-05	14.500	15.240	15.270	14.420	0.740	5.103%	29.44万	0.00亿	0.000%
2026-08-04	14.280	14.500	14.550	14.110	0.360	2.546%	21.87万	0.00亿	0.000%
2026-08-03	13.880	14.140	14.210	13.820	0.130	0.928%	20.70万	0.00亿	0.000%
2026-07-31	13.690	14.010	14.350	13.660	0.670	5.022%	40.66万	0.00亿	0.000%
2026-07-30	14.010	13.340	14.180	13.310	-0.850	-5.990%	34.28万	0.00亿	0.000%
2026-07-29	14.600	14.190	14.600	13.930	-0.630	-4.251%	41.43万	0.00亿	0.000%
2026-07-28	15.410	14.820	16.000	14.800	-0.920	-5.845%	45.09万	0.00亿	0.000%
2026-07-27	15.550	15.740	15.890	14.670	-0.060	-0.380%	43.85万	0.00亿	0.000%
2026-07-24	15.380	15.800	16.800	15.320	-0.080	-0.504%	53.92万	0.00亿	0.000%
2026-07-23	15.820	15.880	16.350	15.090	-0.890	-5.307%	82.62万	0.00亿	0.000%
2026-07-22	16.770	16.770	17.830	16.770	-1.860	-9.984%	47.70万	0.00亿	0.000%
2026-07-21	18.630	18.630	18.630	18.630	-2.070	-10.000%	1.06万	0.00亿	0.000%
2026-07-20	20.700	20.700	20.700	20.700	-2.300	-10.000%	0.65万	0.00亿	0.000%
2026-07-17	23.000	23.000	23.000	23.000	-2.560	-10.016%	0.67万	0.00亿	0.000%
2026-07-16	28.220	25.560	28.590	25.560	-2.840	-10.000%	11.82万	0.00亿	0.000%
2026-07-15	27.340	28.400	28.400	26.820	1.220	4.489%	16.03万	0.00亿	0.000%
2026-07-14	28.470	27.180	28.470	26.000	-1.320	-4.632%	14.06万	0.00亿	0.000%
2026-07-13	30.480	28.500	30.480	28.160	-2.000	-6.557%	8.79万	0.00亿	0.000%
2026-07-10	30.500	30.500	30.720	29.600	-0.080	-0.262%	11.57万	0.00亿	0.000%
2026-07-09	29.770	30.580	30.950	28.400	0.810	2.721%	18.40万	0.00亿	0.000%
2026-07-08	29.150	29.770	30.500	28.550	0.620	2.127%	17.44万	0.00亿	0.000%
2026-07-07	29.000	29.150	29.420	28.560	0.050	0.172%	11.75万	0.00亿	0.000%
2026-07-06	30.080	29.100	30.390	27.990	-0.980	-3.258%	17.09万	0.00亿	0.000%
2026-07-03	28.700	30.080	30.410	28.110	1.370	4.772%	18.84万	0.00亿	0.000%
2026-07-02	29.070	28.710	29.450	28.400	-0.360	-1.238%	9.54万	0.00亿	0.000%
2026-07-01	30.900	29.070	31.290	28.900	-1.650	-5.371%	14.33万	0.00亿	0.000%
2026-06-30	28.370	30.720	31.260	27.700	2.310	8.131%	17.82万	0.00亿	0.000%
2026-06-29	30.430	28.410	30.900	28.410	-2.020	-6.638%	10.29万	0.00亿	0.000%
2026-06-26	31.280	30.430	31.500	29.830	-0.870	-2.780%	11.52万	0.00亿	0.000%
2026-06-25	32.060	31.300	32.400	31.300	-0.760	-2.371%	9.86万	0.00亿	0.000%
2026-06-24	32.550	32.060	33.150	31.420	-0.540	-1.656%	11.75万	0.00亿	0.000%
2026-06-23	31.900	32.600	33.700	31.650	0.640	2.003%	13.69万	0.00亿	0.000%
2026-06-22	32.900	31.960	33.000	30.910	-0.740	-2.263%	13.92万	0.00亿	0.000%
2026-06-18	31.760	32.700	33.030	31.490	0.940	2.960%	12.09万	0.00亿	0.000%
2026-06-17	32.780	31.760	32.790	31.410	-0.610	-1.884%	12.79万	0.00亿	0.000%
2026-06-16	31.260	32.370	32.600	31.260	1.180	3.783%	15.43万	0.00亿	0.000%
2026-06-15	30.350	31.190	31.440	30.300	1.120	3.725%	15.70万	0.00亿	0.000%
2026-06-12	30.100	30.070	31.100	29.850	0.070	0.233%	13.10万	0.00亿	0.000%
2026-06-11	31.670	30.000	32.040	29.890	-1.710	-5.393%	15.80万	0.00亿	0.000%
2026-06-10	31.560	31.710	32.310	31.280	0.080	0.253%	14.65万	0.00亿	0.000%
2026-06-09	33.050	31.630	33.050	31.000	-1.090	-3.331%	23.20万	0.00亿	0.000%
2026-06-08	33.740	32.720	34.480	32.210	-1.040	-3.081%	24.10万	0.00亿	0.000%
2026-06-05	31.210	33.760	34.350	30.660	2.540	8.136%	32.51万	0.00亿	0.000%
2026-06-04	30.850	31.220	31.400	30.200	0.500	1.628%	21.16万	0.00亿	0.000%
2026-06-03	29.400	30.720	31.100	29.400	1.080	3.644%	24.78万	0.00亿	0.000%
2026-06-02	29.850	29.640	29.920	29.100	0.240	0.816%	16.10万	0.00亿	0.000%
2026-06-01	27.270	29.400	29.900	26.900	2.100	7.692%	22.54万	0.00亿	0.000%
2026-05-29	28.200	27.300	28.450	26.960	-0.860	-3.054%	11.47万	0.00亿	0.000%
2026-05-28	27.630	28.160	28.680	27.200	0.540	1.955%	14.16万	0.00亿	0.000%
2026-05-27	27.750	27.620	28.100	27.320	0.000	0.000%	8.58万	0.00亿	0.000%
2026-05-26	27.400	27.620	28.140	27.240	0.220	0.803%	10.31万	0.00亿	0.000%
2026-05-25	27.100	27.400	27.470	26.710	0.300	1.107%	8.58万	0.00亿	0.000%
2026-05-22	27.600	27.100	27.670	26.690	-0.550	-1.989%	10.44万	0.00亿	0.000%
2026-05-21	27.950	27.650	28.360	27.330	-0.280	-1.003%	12.82万	0.00亿	0.000%
2026-05-20	27.830	27.930	28.150	27.600	0.040	0.143%	6.54万	0.00亿	0.000%
2026-05-19	27.500	27.890	28.200	27.300	0.390	1.418%	7.38万	0.00亿	0.000%
2026-05-18	28.030	27.500	28.360	27.200	-0.680	-2.413%	10.41万	0.00亿	0.000%
2026-05-15	27.700	28.180	28.630	27.610	0.300	1.076%	10.08万	0.00亿	0.000%
2026-05-14	28.200	27.880	28.280	27.480	-0.420	-1.484%	9.36万	0.00亿	0.000%
2026-05-13	28.470	28.300	29.000	27.900	-0.170	-0.597%	15.37万	0.00亿	0.000%
2026-05-12	28.130	28.470	28.520	27.520	0.340	1.209%	11.90万	0.00亿	0.000%
2026-05-11	28.890	28.130	29.100	27.450	-0.730	-2.529%	15.62万	0.00亿	0.000%
2026-05-08	29.640	28.860	29.940	28.550	-0.790	-2.664%	15.27万	0.00亿	0.000%
2026-05-07	29.880	29.650	30.250	28.800	0.110	0.372%	11.62万	0.00亿	0.000%
2026-05-06	29.090	29.540	30.100	28.930	0.770	2.676%	14.07万	0.00亿	0.000%
2026-04-30	28.380	28.770	29.000	28.050	0.390	1.374%	13.30万	0.00亿	0.000%
2026-04-29	27.760	28.380	28.950	27.500	0.620	2.233%	12.61万	0.00亿	0.000%
2026-04-28	27.800	27.760	28.090	27.000	-0.040	-0.144%	9.51万	0.00亿	0.000%
2026-04-27	27.940	27.800	28.190	27.460	-0.400	-1.418%	10.14万	0.00亿	0.000%
2026-04-24	28.800	28.200	29.200	27.520	-0.470	-1.639%	14.78万	0.00亿	0.000%
2026-04-23	28.650	28.670	28.960	28.250	0.180	0.632%	17.53万	0.00亿	0.000%
2026-04-22	28.100	28.490	28.640	27.750	0.590	2.115%	12.83万	0.00亿	0.000%
2026-04-21	28.560	27.900	28.640	27.590	-0.660	-2.311%	10.16万	0.00亿	0.000%
2026-04-20	28.800	28.560	29.060	28.210	-0.340	-1.176%	14.90万	0.00亿	0.000%
2026-04-17	28.680	28.900	29.050	28.380	0.340	1.190%	13.26万	0.00亿	0.000%
2026-04-16	28.030	28.560	28.880	27.980	0.470	1.673%	15.25万	0.00亿	0.000%
2026-04-15	28.550	28.090	29.080	27.300	-0.030	-0.107%	16.29万	0.00亿	0.000%
2026-04-14	27.360	28.120	28.170	27.050	0.760	2.778%	17.34万	0.00亿	0.000%
2026-04-13	26.990	27.360	28.160	26.900	0.000	0.000%	15.81万	0.00亿	0.000%
2026-04-10	26.700	26.990	27.200	26.660	0.000	0.000%	11.33万	0.00亿	0.000%
2026-04-09	26.400	26.700	27.020	25.930	0.000	0.000%	10.72万	0.00亿	0.000%
2026-04-08	26.400	26.420	26.780	25.950	0.000	0.000%	13.58万	0.00亿	0.000%
2026-04-07	26.520	26.150	26.700	25.850	0.000	0.000%	11.06万	0.00亿	0.000%
2026-04-03	26.400	26.500	26.750	25.910	0.000	0.000%	10.33万	0.00亿	0.000%
2026-04-02	26.650	26.400	27.200	25.870	0.000	0.000%	12.32万	0.00亿	0.000%
2026-04-01	26.550	26.650	27.100	26.210	0.000	0.000%	7.95万	0.00亿	0.000%