晶晨股份（688099）历史行情

以下为晶晨股份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
2026-10-05	90.190	96.800	98.000	90.160	6.480	7.174%	1,780.74万	17.06亿	4.207%
2026-10-02	90.190	96.800	98.000	90.160	6.480	7.174%	1,780.74万	17.06亿	4.207%
2026-10-01	90.190	96.800	98.000	90.160	6.480	7.174%	1,780.74万	17.06亿	4.207%
2026-09-30	90.190	96.800	98.000	90.160	6.480	7.174%	1,780.74万	0.00亿	0.000%
2026-09-29	87.880	90.320	91.200	87.270	2.050	2.322%	769.83万	0.00亿	0.000%
2026-09-28	89.110	88.270	89.790	86.360	-1.250	-1.396%	886.46万	0.00亿	0.000%
2026-09-27	92.360	89.520	93.370	89.520	-3.370	-3.628%	726.00万	6.60亿	1.715%
2026-09-24	92.360	89.520	93.370	89.520	-3.370	-3.628%	726.00万	0.00亿	0.000%
2026-09-23	94.650	92.890	94.940	92.500	-1.760	-1.859%	899.65万	0.00亿	0.000%
2026-09-22	90.430	94.650	95.980	90.210	5.460	6.122%	1,603.82万	0.00亿	0.000%
2026-09-21	88.990	89.190	89.890	87.780	0.690	0.780%	851.94万	0.00亿	0.000%
2026-09-18	87.030	88.500	89.380	86.020	3.080	3.606%	907.89万	0.00亿	0.000%
2026-09-17	87.000	85.420	87.970	85.330	-2.130	-2.433%	656.60万	0.00亿	0.000%
2026-09-16	84.510	87.550	87.890	83.890	3.000	3.548%	734.30万	0.00亿	0.000%
2026-09-15	83.580	84.550	85.480	83.580	0.570	0.679%	520.63万	0.00亿	0.000%
2026-09-14	84.800	83.980	85.500	83.300	-0.910	-1.072%	496.10万	0.00亿	0.000%
2026-09-11	85.500	84.890	85.950	83.110	-1.280	-1.485%	702.31万	0.00亿	0.000%
2026-09-10	87.700	86.170	87.830	85.670	-1.600	-1.823%	514.08万	0.00亿	0.000%
2026-09-09	88.120	87.770	88.790	87.200	-0.290	-0.329%	480.74万	0.00亿	0.000%
2026-09-08	91.090	88.060	91.200	87.070	-3.140	-3.443%	1,055.29万	0.00亿	0.000%
2026-09-07	91.200	91.200	92.370	90.460	0.380	0.418%	715.93万	0.00亿	0.000%
2026-09-04	93.000	90.820	94.150	90.230	-1.530	-1.657%	783.26万	0.00亿	0.000%
2026-09-03	93.010	92.350	93.840	90.890	-0.090	-0.097%	676.83万	0.00亿	0.000%
2026-09-02	95.950	92.440	96.100	92.250	-4.060	-4.207%	874.36万	0.00亿	0.000%
2026-09-01	97.000	96.500	98.270	95.080	-0.990	-1.015%	935.62万	0.00亿	0.000%
2026-08-31	88.720	97.490	97.770	88.200	7.790	8.685%	1,591.60万	0.00亿	0.000%
2026-08-28	91.740	89.700	92.580	89.580	-1.910	-2.085%	673.21万	0.00亿	0.000%
2026-08-27	91.150	91.610	92.880	90.620	0.980	1.081%	706.15万	0.00亿	0.000%
2026-08-26	91.060	90.630	93.450	90.600	-0.720	-0.788%	637.93万	0.00亿	0.000%
2026-08-25	89.500	91.350	92.390	88.000	1.850	2.067%	799.09万	0.00亿	0.000%
2026-08-24	92.360	89.500	92.360	88.400	-2.420	-2.633%	886.92万	0.00亿	0.000%
2026-08-21	93.450	91.920	94.370	91.240	-1.330	-1.426%	831.03万	0.00亿	0.000%
2026-08-20	95.000	93.250	97.180	93.050	-0.130	-0.139%	1,042.90万	0.00亿	0.000%
2026-08-19	97.000	93.380	98.370	93.200	-4.970	-5.053%	1,400.23万	0.00亿	0.000%
2026-08-18	99.260	98.350	100.000	96.300	-1.870	-1.866%	1,200.89万	0.00亿	0.000%
2026-08-17	96.790	100.220	100.260	96.100	3.420	3.533%	1,278.33万	0.00亿	0.000%
2026-08-14	97.600	96.800	98.990	94.710	-0.500	-0.514%	1,070.35万	0.00亿	0.000%
2026-08-13	101.690	97.300	102.000	96.700	-2.840	-2.836%	1,280.39万	0.00亿	0.000%
2026-08-12	98.960	100.140	103.500	97.600	1.140	1.152%	1,355.19万	0.00亿	0.000%
2026-08-11	96.990	99.000	102.270	96.010	1.590	1.632%	1,822.43万	0.00亿	0.000%
2026-08-10	97.070	97.410	97.840	93.660	0.260	0.268%	1,399.29万	0.00亿	0.000%
2026-08-07	98.800	97.150	98.920	94.030	-1.580	-1.600%	1,840.85万	0.00亿	0.000%
2026-08-06	95.400	98.730	100.530	95.080	1.810	1.868%	1,714.77万	0.00亿	0.000%
2026-08-05	95.270	96.920	99.440	94.110	0.870	0.906%	1,844.63万	0.00亿	0.000%
2026-08-04	92.700	96.050	96.980	91.120	3.830	4.153%	1,348.08万	0.00亿	0.000%
2026-08-03	96.500	92.220	101.790	91.710	-5.180	-5.318%	1,760.24万	0.00亿	0.000%
2026-07-31	95.000	97.400	99.890	92.950	6.410	7.045%	2,086.75万	0.00亿	0.000%
2026-07-30	95.940	90.990	97.000	90.130	-5.710	-5.905%	1,973.46万	0.00亿	0.000%
2026-07-29	95.300	96.700	100.490	94.510	1.420	1.490%	1,980.11万	0.00亿	0.000%
2026-07-28	96.000	95.280	98.700	93.360	-2.400	-2.457%	1,896.53万	0.00亿	0.000%
2026-07-27	97.000	97.680	99.900	93.750	-0.320	-0.327%	2,160.78万	0.00亿	0.000%
2026-07-24	96.700	98.000	103.360	94.510	5.940	6.452%	3,017.50万	0.00亿	0.000%
2026-07-23	93.850	92.060	94.500	90.040	-2.140	-2.272%	1,732.88万	0.00亿	0.000%
2026-07-22	86.690	94.200	96.970	86.300	6.200	7.045%	2,438.96万	0.00亿	0.000%
2026-07-21	85.490	88.000	89.620	84.020	3.000	3.529%	1,849.42万	0.00亿	0.000%
2026-07-20	89.310	85.000	90.700	81.100	-2.400	-2.746%	2,191.94万	0.00亿	0.000%
2026-07-17	97.970	87.400	100.480	85.420	-10.590	-10.807%	2,515.73万	0.00亿	0.000%
2026-07-16	97.010	97.990	103.680	95.170	1.570	1.628%	1,970.75万	0.00亿	0.000%
2026-07-15	98.490	96.420	98.880	92.930	-1.860	-1.893%	1,726.74万	0.00亿	0.000%
2026-07-14	98.000	98.280	100.100	92.860	0.210	0.214%	1,866.99万	0.00亿	0.000%
2026-07-13	98.880	98.070	106.880	96.880	-3.280	-3.236%	2,292.16万	0.00亿	0.000%
2026-07-10	102.260	101.350	108.550	100.000	-1.050	-1.025%	2,444.53万	0.00亿	0.000%
2026-07-09	98.300	102.400	102.400	96.600	3.200	3.226%	1,593.97万	0.00亿	0.000%
2026-07-08	97.580	99.200	101.810	97.580	3.310	3.452%	1,707.92万	0.00亿	0.000%
2026-07-07	93.100	95.890	100.800	91.390	2.500	2.677%	1,481.54万	0.00亿	0.000%
2026-07-06	95.740	93.390	96.980	89.830	-2.910	-3.022%	1,503.23万	0.00亿	0.000%
2026-07-03	99.470	96.300	101.580	96.090	-0.750	-0.773%	1,279.75万	0.00亿	0.000%
2026-07-02	98.910	97.050	102.310	93.730	-2.800	-2.804%	1,657.63万	0.00亿	0.000%
2026-07-01	102.890	99.850	106.440	98.610	-3.050	-2.964%	1,779.78万	0.00亿	0.000%
2026-06-30	97.510	102.900	103.990	96.480	5.450	5.593%	1,695.33万	0.00亿	0.000%
2026-06-29	96.630	97.450	99.390	94.510	0.340	0.350%	1,844.80万	0.00亿	0.000%
2026-06-26	99.010	97.110	100.500	94.640	-3.680	-3.651%	1,625.11万	0.00亿	0.000%
2026-06-25	103.300	100.790	103.470	98.880	-2.620	-2.534%	1,908.71万	0.00亿	0.000%
2026-06-24	99.860	103.410	104.430	95.770	3.770	3.784%	2,304.49万	0.00亿	0.000%
2026-06-23	95.000	99.640	103.690	95.000	2.720	2.806%	2,031.69万	0.00亿	0.000%
2026-06-22	97.480	96.920	99.000	93.450	0.160	0.165%	1,609.87万	0.00亿	0.000%
2026-06-18	97.350	96.760	98.390	95.660	0.090	0.093%	1,454.71万	0.00亿	0.000%
2026-06-17	96.000	96.670	97.710	95.000	-0.720	-0.739%	1,565.52万	0.00亿	0.000%
2026-06-16	92.500	97.390	98.130	91.300	5.540	6.032%	1,666.44万	0.00亿	0.000%
2026-06-15	88.600	91.850	92.080	88.010	4.230	4.828%	1,367.17万	0.00亿	0.000%
2026-06-12	91.650	87.620	92.690	86.600	-2.060	-2.297%	1,589.33万	0.00亿	0.000%
2026-06-11	90.990	89.680	93.370	88.460	-1.330	-1.461%	923.97万	0.00亿	0.000%
2026-06-10	93.800	91.010	93.800	89.610	-2.850	-3.036%	1,198.23万	0.00亿	0.000%
2026-06-09	92.990	93.860	94.230	90.280	3.160	3.484%	1,262.19万	0.00亿	0.000%
2026-06-08	91.100	90.700	93.820	89.800	-5.180	-5.403%	1,904.98万	0.00亿	0.000%
2026-06-05	97.970	95.880	98.870	95.000	-3.190	-3.220%	1,342.50万	0.00亿	0.000%
2026-06-04	99.110	99.070	101.000	98.200	-1.930	-1.911%	1,100.22万	0.00亿	0.000%
2026-06-03	100.690	101.000	104.500	99.880	-0.700	-0.688%	1,690.51万	0.00亿	0.000%
2026-06-02	102.100	101.700	103.000	97.510	0.600	0.593%	1,494.93万	0.00亿	0.000%
2026-06-01	105.900	101.100	108.100	101.030	-4.800	-4.533%	1,686.36万	0.00亿	0.000%
2026-05-29	114.700	105.900	115.200	104.500	-8.700	-7.592%	2,409.37万	0.00亿	0.000%
2026-05-28	116.390	114.600	116.880	111.000	0.040	0.035%	1,442.14万	0.00亿	0.000%
2026-05-27	113.010	114.560	121.100	112.500	1.830	1.623%	2,264.11万	0.00亿	0.000%
2026-05-26	111.960	112.730	114.290	109.350	-0.370	-0.327%	1,782.38万	0.00亿	0.000%
2026-05-25	114.800	113.100	115.800	111.800	-2.110	-1.831%	1,571.94万	0.00亿	0.000%
2026-05-22	110.000	115.210	117.580	110.000	5.190	4.717%	1,683.42万	0.00亿	0.000%
2026-05-21	119.600	110.020	119.800	109.110	-8.960	-7.531%	2,115.67万	0.00亿	0.000%
2026-05-20	120.470	118.980	122.020	114.800	-3.120	-2.555%	2,498.10万	0.00亿	0.000%
2026-05-19	109.810	122.100	123.000	107.800	13.200	12.121%	3,215.18万	0.00亿	0.000%
2026-05-18	106.680	108.900	110.800	106.680	0.040	0.037%	1,590.68万	0.00亿	0.000%
2026-05-15	112.700	108.860	114.170	107.820	-2.770	-2.481%	1,943.96万	0.00亿	0.000%
2026-05-14	116.010	111.630	116.100	111.600	-4.400	-3.792%	1,562.56万	0.00亿	0.000%
2026-05-13	110.300	116.030	117.800	108.900	3.230	2.863%	1,814.43万	0.00亿	0.000%
2026-05-12	113.780	112.800	115.580	111.130	-0.090	-0.080%	2,096.30万	0.00亿	0.000%
2026-05-11	112.800	112.890	116.160	111.400	0.390	0.347%	2,245.85万	0.00亿	0.000%
2026-05-08	109.550	112.500	113.030	108.800	1.800	1.626%	2,053.62万	0.00亿	0.000%
2026-05-07	108.590	110.700	113.540	106.680	2.100	1.934%	2,261.32万	0.00亿	0.000%
2026-05-06	108.670	108.600	113.640	105.800	3.000	2.841%	2,950.65万	0.00亿	0.000%
2026-04-30	103.800	105.600	106.390	102.800	3.950	3.886%	2,722.04万	0.00亿	0.000%
2026-04-29	93.800	101.650	103.880	92.810	5.820	6.073%	3,209.83万	0.00亿	0.000%
2026-04-28	95.220	95.830	96.580	93.680	0.140	0.146%	2,023.20万	0.00亿	0.000%
2026-04-27	91.240	95.690	99.420	91.020	4.790	5.270%	3,664.66万	0.00亿	0.000%
2026-04-24	86.600	90.900	91.800	85.540	4.920	5.722%	2,074.83万	0.00亿	0.000%
2026-04-23	87.800	85.980	88.670	85.050	-2.590	-2.924%	1,060.92万	0.00亿	0.000%
2026-04-22	85.240	88.570	88.710	84.900	2.730	3.180%	1,385.88万	0.00亿	0.000%
2026-04-21	84.900	85.840	87.060	83.110	0.040	0.047%	1,391.98万	0.00亿	0.000%
2026-04-20	82.710	85.800	86.050	81.740	2.700	3.249%	1,516.13万	0.00亿	0.000%
2026-04-17	80.700	83.100	83.980	80.020	2.130	2.631%	1,520.18万	0.00亿	0.000%
2026-04-16	81.330	80.970	82.080	80.300	0.000	0.000%	1,016.27万	0.00亿	0.000%
2026-04-15	83.520	80.970	84.000	80.600	-2.040	-2.458%	902.56万	0.00亿	0.000%
2026-04-14	84.290	83.010	84.380	82.350	-0.170	-0.204%	1,002.13万	0.00亿	0.000%
2026-04-13	81.400	83.180	85.150	80.810	1.200	1.464%	1,076.18万	0.00亿	0.000%
2026-04-10	83.800	81.980	84.800	81.860	1.640	2.041%	917.96万	0.00亿	0.000%
2026-04-09	81.350	80.340	81.890	80.300	-1.910	-2.322%	696.64万	0.00亿	0.000%
2026-04-08	78.120	82.250	82.300	77.800	0.000	0.000%	1,187.12万	0.00亿	0.000%
2026-04-07	76.290	75.800	77.000	75.580	0.000	0.000%	525.91万	0.00亿	0.000%
2026-04-03	76.610	75.560	78.230	75.500	0.000	0.000%	667.06万	0.00亿	0.000%
2026-04-02	78.810	76.480	78.810	75.580	0.000	0.000%	1,066.52万	0.00亿	0.000%
2026-04-01	80.820	79.180	81.100	78.600	0.000	0.000%	813.92万	0.00亿	0.000%