晶品特装（688084）历史行情

以下为晶品特装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
2026-10-06	42.400	41.050	42.440	40.910	-1.050	-2.494%	95.48万	0.40亿	1.262%
2026-10-05	42.400	41.050	42.440	40.910	-1.050	-2.494%	95.48万	0.40亿	1.262%
2026-10-02	42.400	41.050	42.440	40.910	-1.050	-2.494%	95.48万	0.40亿	1.262%
2026-10-01	42.400	41.050	42.440	40.910	-1.050	-2.494%	95.48万	0.40亿	1.262%
2026-09-30	42.400	41.050	42.440	40.910	-1.050	-2.494%	95.48万	0.00亿	0.000%
2026-09-29	41.450	42.100	42.320	40.960	0.800	1.937%	72.68万	0.00亿	0.000%
2026-09-28	42.870	41.300	42.940	40.860	-1.730	-4.020%	94.77万	0.00亿	0.000%
2026-09-27	44.290	43.030	44.400	43.000	-1.440	-3.238%	82.01万	0.36亿	1.084%
2026-09-24	44.290	43.030	44.400	43.000	-1.440	-3.238%	82.01万	0.00亿	0.000%
2026-09-23	44.980	44.470	44.980	43.730	-0.330	-0.737%	113.97万	0.00亿	0.000%
2026-09-22	44.470	44.800	45.140	44.030	0.450	1.015%	105.70万	0.00亿	0.000%
2026-09-21	44.000	44.350	45.280	43.520	0.950	2.189%	115.04万	0.00亿	0.000%
2026-09-18	43.190	43.400	43.820	43.000	0.680	1.592%	94.16万	0.00亿	0.000%
2026-09-17	43.610	42.720	43.610	42.160	-0.530	-1.225%	97.29万	0.00亿	0.000%
2026-09-16	42.350	43.250	43.600	42.080	0.950	2.246%	94.77万	0.00亿	0.000%
2026-09-15	43.800	42.300	43.800	42.280	-1.600	-3.645%	128.73万	0.00亿	0.000%
2026-09-14	45.000	43.900	46.480	43.710	-1.800	-3.939%	189.78万	0.00亿	0.000%
2026-09-11	44.400	45.700	46.430	43.880	0.390	0.861%	190.33万	0.00亿	0.000%
2026-09-10	46.650	45.310	46.880	44.990	-1.310	-2.810%	148.85万	0.00亿	0.000%
2026-09-09	45.080	46.620	48.770	45.010	1.320	2.914%	215.73万	0.00亿	0.000%
2026-09-08	45.630	45.300	46.390	45.020	-0.540	-1.178%	141.35万	0.00亿	0.000%
2026-09-07	47.560	45.840	47.820	45.740	-1.870	-3.920%	176.26万	0.00亿	0.000%
2026-09-04	47.740	47.710	48.990	47.330	-0.270	-0.563%	230.41万	0.00亿	0.000%
2026-09-03	48.410	47.980	48.950	46.180	0.280	0.587%	320.64万	0.00亿	0.000%
2026-09-02	43.460	47.700	48.220	43.330	4.020	9.203%	365.25万	0.00亿	0.000%
2026-09-01	43.610	43.680	44.180	42.880	-0.300	-0.682%	103.27万	0.00亿	0.000%
2026-08-31	43.300	43.980	44.200	42.400	1.210	2.829%	101.33万	0.00亿	0.000%
2026-08-28	42.860	42.770	44.330	42.220	0.370	0.873%	96.22万	0.00亿	0.000%
2026-08-27	41.500	42.400	42.990	40.870	0.400	0.952%	81.69万	0.00亿	0.000%
2026-08-26	42.480	42.000	42.740	41.640	-0.600	-1.408%	87.32万	0.00亿	0.000%
2026-08-25	41.050	42.600	42.960	39.580	-0.340	-0.792%	205.10万	0.00亿	0.000%
2026-08-24	44.050	42.940	44.210	42.380	-1.110	-2.520%	86.10万	0.00亿	0.000%
2026-08-21	43.590	44.050	44.480	42.690	-0.070	-0.159%	92.78万	0.00亿	0.000%
2026-08-20	43.880	44.120	44.600	43.000	0.650	1.495%	115.33万	0.00亿	0.000%
2026-08-19	47.000	43.470	47.000	43.230	-3.610	-7.668%	177.47万	0.00亿	0.000%
2026-08-18	46.900	47.080	47.680	46.230	0.250	0.534%	128.85万	0.00亿	0.000%
2026-08-17	46.180	46.830	47.180	45.580	0.630	1.364%	125.49万	0.00亿	0.000%
2026-08-14	45.830	46.200	47.100	45.220	0.040	0.087%	130.54万	0.00亿	0.000%
2026-08-13	47.020	46.160	47.760	46.130	-1.240	-2.616%	170.87万	0.00亿	0.000%
2026-08-12	48.750	47.400	49.420	47.300	-1.030	-2.127%	211.33万	0.00亿	0.000%
2026-08-11	48.560	48.430	49.590	46.820	-1.630	-3.256%	332.01万	0.00亿	0.000%
2026-08-10	44.480	50.060	50.560	44.380	5.720	12.900%	488.00万	0.00亿	0.000%
2026-08-07	43.690	44.340	44.340	42.500	0.950	2.189%	153.76万	0.00亿	0.000%
2026-08-06	43.380	43.390	44.500	42.610	-0.530	-1.207%	111.81万	0.00亿	0.000%
2026-08-05	42.580	43.920	43.930	42.080	1.120	2.617%	152.23万	0.00亿	0.000%
2026-08-04	42.560	42.800	43.050	41.830	0.270	0.635%	155.80万	0.00亿	0.000%
2026-08-03	39.800	42.530	42.800	39.510	2.730	6.859%	242.37万	0.00亿	0.000%
2026-07-31	38.170	39.800	40.650	38.170	2.010	5.319%	201.81万	0.00亿	0.000%
2026-07-30	39.140	37.790	39.700	37.420	-1.540	-3.916%	161.84万	0.00亿	0.000%
2026-07-29	38.100	39.330	39.380	38.010	0.810	2.103%	161.64万	0.00亿	0.000%
2026-07-28	38.690	38.520	39.810	38.230	-0.480	-1.231%	165.86万	0.00亿	0.000%
2026-07-27	38.270	39.000	39.290	37.610	0.610	1.589%	226.36万	0.00亿	0.000%
2026-07-24	39.020	38.390	40.590	38.350	-1.210	-3.056%	226.10万	0.00亿	0.000%
2026-07-23	39.200	39.600	39.800	38.690	0.380	0.969%	223.20万	0.00亿	0.000%
2026-07-22	40.420	39.220	40.770	39.000	-1.400	-3.447%	189.28万	0.00亿	0.000%
2026-07-21	40.800	40.620	41.050	37.610	-0.140	-0.343%	202.35万	0.00亿	0.000%
2026-07-20	41.890	40.760	43.340	39.640	-0.890	-2.137%	173.43万	0.00亿	0.000%
2026-07-17	44.110	41.650	44.530	41.400	-2.540	-5.748%	161.96万	0.00亿	0.000%
2026-07-16	43.500	44.190	45.260	42.570	0.520	1.191%	127.49万	0.00亿	0.000%
2026-07-15	42.530	43.670	44.970	42.530	0.560	1.299%	139.17万	0.00亿	0.000%
2026-07-14	43.340	43.110	44.000	41.890	-0.400	-0.919%	153.42万	0.00亿	0.000%
2026-07-13	47.880	43.510	48.430	43.500	-5.240	-10.749%	228.30万	0.00亿	0.000%
2026-07-10	46.710	48.750	51.140	46.710	2.040	4.367%	200.46万	0.00亿	0.000%
2026-07-09	46.670	46.710	47.670	44.350	-0.150	-0.320%	169.06万	0.00亿	0.000%
2026-07-08	48.040	46.860	48.640	46.680	-1.180	-2.456%	103.10万	0.00亿	0.000%
2026-07-07	50.120	48.040	50.320	47.760	-2.070	-4.131%	115.11万	0.00亿	0.000%
2026-07-06	51.600	50.110	52.330	49.830	-1.560	-3.019%	125.32万	0.00亿	0.000%
2026-07-03	50.030	51.670	52.440	49.850	1.790	3.589%	148.62万	0.00亿	0.000%
2026-07-02	51.850	49.880	52.270	49.510	-2.230	-4.279%	134.10万	0.00亿	0.000%
2026-07-01	50.940	52.110	52.880	50.050	1.830	3.640%	168.57万	0.00亿	0.000%
2026-06-30	45.500	50.280	51.050	44.880	5.140	11.387%	235.45万	0.00亿	0.000%
2026-06-29	46.000	45.140	47.000	44.310	-0.680	-1.484%	141.77万	0.00亿	0.000%
2026-06-26	46.060	45.820	46.980	45.310	-1.580	-3.333%	142.39万	0.00亿	0.000%
2026-06-25	49.080	47.400	49.630	46.850	-2.260	-4.551%	120.51万	0.00亿	0.000%
2026-06-24	49.110	49.660	50.550	48.300	-0.320	-0.640%	94.53万	0.00亿	0.000%
2026-06-23	50.040	49.980	51.170	49.530	-0.810	-1.595%	80.15万	0.00亿	0.000%
2026-06-22	51.250	50.790	51.300	48.600	-0.720	-1.398%	124.95万	0.00亿	0.000%
2026-06-18	51.590	51.510	52.880	50.350	0.340	0.664%	96.35万	0.00亿	0.000%
2026-06-17	51.910	51.170	52.190	50.860	-1.490	-2.829%	128.99万	0.00亿	0.000%
2026-06-16	52.820	52.660	53.500	51.630	-0.300	-0.566%	107.46万	0.00亿	0.000%
2026-06-15	51.860	52.960	53.300	51.080	1.470	2.855%	172.69万	0.00亿	0.000%
2026-06-12	47.870	51.490	53.850	47.330	4.080	8.606%	363.29万	0.00亿	0.000%
2026-06-11	47.000	47.410	48.340	46.390	-0.320	-0.670%	124.44万	0.00亿	0.000%
2026-06-10	48.060	47.730	49.880	46.540	-0.490	-1.016%	146.36万	0.00亿	0.000%
2026-06-09	48.980	48.220	48.980	47.120	0.130	0.270%	134.92万	0.00亿	0.000%
2026-06-08	50.000	48.090	51.380	47.910	-2.630	-5.185%	218.44万	0.00亿	0.000%
2026-06-05	50.300	50.720	52.150	48.660	0.360	0.715%	201.19万	0.00亿	0.000%
2026-06-04	51.740	50.360	51.740	50.000	-1.010	-1.966%	106.86万	0.00亿	0.000%
2026-06-03	51.820	51.370	52.850	50.900	-0.420	-0.811%	97.19万	0.00亿	0.000%
2026-06-02	53.500	51.790	53.500	49.960	-1.180	-2.228%	157.70万	0.00亿	0.000%
2026-06-01	53.060	52.970	54.200	52.800	-0.300	-0.563%	125.29万	0.00亿	0.000%
2026-05-29	57.120	53.270	57.120	52.910	-3.470	-6.116%	121.89万	0.00亿	0.000%
2026-05-28	55.780	56.740	57.580	55.300	0.740	1.321%	121.32万	0.00亿	0.000%
2026-05-27	58.430	56.000	58.690	55.340	-2.400	-4.110%	158.61万	0.00亿	0.000%
2026-05-26	60.680	58.400	60.680	57.290	-2.280	-3.757%	147.38万	0.00亿	0.000%
2026-05-25	60.560	60.680	61.800	59.700	-0.600	-0.979%	110.01万	0.00亿	0.000%
2026-05-22	61.810	61.280	62.000	59.390	0.300	0.492%	123.08万	0.00亿	0.000%
2026-05-21	63.990	60.980	64.990	60.920	-2.530	-3.984%	187.08万	0.00亿	0.000%
2026-05-20	63.870	63.510	64.450	62.750	-0.960	-1.489%	90.15万	0.00亿	0.000%
2026-05-19	63.330	64.470	65.000	62.730	1.140	1.800%	115.97万	0.00亿	0.000%
2026-05-18	63.830	63.330	64.620	62.330	-0.920	-1.432%	131.71万	0.00亿	0.000%
2026-05-15	64.500	64.250	66.500	63.020	-0.380	-0.588%	169.33万	0.00亿	0.000%
2026-05-14	66.850	64.630	66.850	63.900	-1.630	-2.460%	179.44万	0.00亿	0.000%
2026-05-13	66.600	66.260	67.680	65.310	-0.530	-0.794%	175.90万	0.00亿	0.000%
2026-05-12	68.900	66.790	69.000	65.430	-2.200	-3.189%	255.15万	0.00亿	0.000%
2026-05-11	70.210	68.990	72.060	68.500	-0.780	-1.118%	231.89万	0.00亿	0.000%
2026-05-08	69.300	69.770	70.620	68.500	0.360	0.519%	180.68万	0.00亿	0.000%
2026-05-07	68.790	69.410	69.670	67.300	1.040	1.521%	180.92万	0.00亿	0.000%
2026-05-06	68.500	68.370	69.550	68.330	-0.360	-0.524%	204.16万	0.00亿	0.000%
2026-04-30	67.700	68.730	70.900	66.090	0.570	0.836%	290.26万	0.00亿	0.000%
2026-04-29	67.990	68.160	70.770	67.250	0.100	0.147%	185.86万	0.00亿	0.000%
2026-04-28	70.000	68.060	72.910	67.100	-3.430	-4.798%	212.08万	0.00亿	0.000%
2026-04-27	70.000	71.490	71.490	67.700	2.440	3.534%	207.90万	0.00亿	0.000%
2026-04-24	65.610	69.050	71.600	65.150	3.250	4.939%	339.51万	0.00亿	0.000%
2026-04-23	68.650	65.800	68.840	64.860	-3.130	-4.541%	247.92万	0.00亿	0.000%
2026-04-22	68.000	68.930	69.760	66.000	0.450	0.657%	172.20万	0.00亿	0.000%
2026-04-21	68.850	68.480	69.200	66.530	-0.440	-0.638%	202.89万	0.00亿	0.000%
2026-04-20	68.340	68.920	72.500	68.250	0.160	0.233%	348.64万	0.00亿	0.000%
2026-04-17	67.030	68.760	70.680	65.020	1.840	2.750%	443.55万	0.00亿	0.000%
2026-04-16	68.010	66.920	68.240	66.810	-1.370	-2.006%	208.30万	0.00亿	0.000%
2026-04-15	71.940	68.290	72.360	67.940	-3.300	-4.610%	357.39万	0.00亿	0.000%
2026-04-14	69.190	71.590	73.730	67.280	8.870	14.142%	499.69万	0.00亿	0.000%
2026-04-13	61.390	62.720	64.980	60.210	1.120	1.818%	335.28万	0.00亿	0.000%
2026-04-10	62.120	61.600	63.500	61.110	-0.270	-0.436%	177.05万	0.00亿	0.000%
2026-04-09	62.880	61.870	62.930	61.280	-1.610	-2.536%	139.10万	0.00亿	0.000%
2026-04-08	62.450	63.480	63.760	62.140	0.000	0.000%	183.70万	0.00亿	0.000%
2026-04-07	62.830	61.580	62.890	61.200	0.000	0.000%	96.91万	0.00亿	0.000%
2026-04-03	63.980	62.200	64.080	62.010	0.000	0.000%	67.22万	0.00亿	0.000%
2026-04-02	66.000	63.800	66.000	63.400	0.000	0.000%	91.20万	0.00亿	0.000%
2026-04-01	65.500	65.200	66.900	64.750	0.000	0.000%	136.16万	0.00亿	0.000%