晶华微（688130）历史行情

以下为晶华微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
2026-10-02	26.000	25.700	27.430	25.600	-0.780	-2.946%	187.03万	0.49亿	3.102%
2026-10-01	26.000	25.700	27.430	25.600	-0.780	-2.946%	187.03万	0.49亿	3.102%
2026-09-30	26.000	25.700	27.430	25.600	-0.780	-2.946%	187.03万	0.00亿	0.000%
2026-09-29	26.020	26.480	26.940	26.020	0.190	0.723%	147.06万	0.00亿	0.000%
2026-09-28	27.300	26.290	27.850	26.030	-1.070	-3.911%	220.97万	0.00亿	0.000%
2026-09-27	28.160	27.360	28.500	27.330	-1.150	-4.034%	260.45万	0.72亿	4.320%
2026-09-24	28.160	27.360	28.500	27.330	-1.150	-4.034%	260.45万	0.00亿	0.000%
2026-09-23	27.140	28.510	28.560	26.980	1.110	4.051%	326.63万	0.00亿	0.000%
2026-09-22	26.790	27.400	27.870	26.530	1.100	4.183%	343.62万	0.00亿	0.000%
2026-09-21	25.820	26.300	26.470	25.610	0.500	1.938%	227.96万	0.00亿	0.000%
2026-09-18	25.160	25.800	26.310	24.880	1.010	4.074%	301.61万	0.00亿	0.000%
2026-09-17	24.650	24.790	25.200	24.300	-0.060	-0.241%	276.49万	0.00亿	0.000%
2026-09-16	22.350	24.850	24.880	22.020	2.560	11.485%	316.19万	0.00亿	0.000%
2026-09-15	22.130	22.290	22.500	21.830	0.150	0.678%	125.72万	0.00亿	0.000%
2026-09-14	21.420	22.140	22.440	21.320	0.530	2.453%	125.48万	0.00亿	0.000%
2026-09-11	22.000	21.610	22.180	21.060	-0.610	-2.745%	133.54万	0.00亿	0.000%
2026-09-10	22.220	22.220	22.510	22.010	-0.240	-1.069%	140.66万	0.00亿	0.000%
2026-09-09	22.840	22.460	23.220	22.260	-0.280	-1.231%	168.40万	0.00亿	0.000%
2026-09-08	22.920	22.740	23.220	22.650	-0.410	-1.771%	126.43万	0.00亿	0.000%
2026-09-07	22.980	23.150	23.410	22.880	0.170	0.740%	121.37万	0.00亿	0.000%
2026-09-04	23.500	22.980	24.150	22.730	-0.440	-1.879%	157.68万	0.00亿	0.000%
2026-09-03	23.760	23.420	23.860	23.230	-0.030	-0.128%	137.61万	0.00亿	0.000%
2026-09-02	23.890	23.450	23.900	23.330	-0.530	-2.210%	143.64万	0.00亿	0.000%
2026-09-01	24.280	23.980	24.540	23.800	-0.620	-2.520%	192.41万	0.00亿	0.000%
2026-08-31	23.210	24.600	24.630	23.200	0.870	3.666%	209.91万	0.00亿	0.000%
2026-08-28	23.730	23.730	24.480	23.630	-0.120	-0.503%	146.41万	0.00亿	0.000%
2026-08-27	23.000	23.850	24.030	23.000	0.710	3.068%	157.51万	0.00亿	0.000%
2026-08-26	23.620	23.140	23.700	22.920	-0.390	-1.657%	143.48万	0.00亿	0.000%
2026-08-25	23.580	23.530	23.800	22.690	0.070	0.298%	180.27万	0.00亿	0.000%
2026-08-24	24.050	23.460	24.220	23.060	-0.690	-2.857%	161.38万	0.00亿	0.000%
2026-08-21	24.010	24.150	24.280	23.530	-0.120	-0.494%	163.01万	0.00亿	0.000%
2026-08-20	24.460	24.270	24.780	23.830	0.210	0.873%	184.07万	0.00亿	0.000%
2026-08-19	24.730	24.060	25.350	23.800	-1.260	-4.976%	323.77万	0.00亿	0.000%
2026-08-18	25.470	25.320	26.210	25.020	-0.350	-1.363%	238.81万	0.00亿	0.000%
2026-08-17	24.870	25.670	25.690	24.010	0.980	3.969%	347.25万	0.00亿	0.000%
2026-08-14	24.240	24.690	24.840	23.930	0.590	2.448%	296.70万	0.00亿	0.000%
2026-08-13	25.000	24.100	25.290	24.100	-0.790	-3.174%	340.48万	0.00亿	0.000%
2026-08-12	24.960	24.890	25.580	24.660	0.150	0.606%	408.95万	0.00亿	0.000%
2026-08-11	26.150	24.740	26.780	24.640	-1.020	-3.960%	751.23万	0.00亿	0.000%
2026-08-10	23.210	25.760	26.340	23.210	3.810	17.358%	883.96万	0.00亿	0.000%
2026-08-07	20.800	21.950	22.220	20.210	1.170	5.630%	282.68万	0.00亿	0.000%
2026-08-06	20.130	20.780	20.980	19.870	0.580	2.871%	247.09万	0.00亿	0.000%
2026-08-05	19.510	20.200	20.360	19.500	0.650	3.325%	226.99万	0.00亿	0.000%
2026-08-04	18.930	19.550	19.660	18.700	0.890	4.770%	236.34万	0.00亿	0.000%
2026-08-03	18.380	18.660	18.670	18.260	0.250	1.358%	156.91万	0.00亿	0.000%
2026-07-31	18.600	18.410	19.200	18.410	0.390	2.164%	247.30万	0.00亿	0.000%
2026-07-30	18.230	18.020	18.480	17.620	-0.540	-2.909%	163.60万	0.00亿	0.000%
2026-07-29	18.100	18.560	18.800	17.880	0.450	2.485%	247.25万	0.00亿	0.000%
2026-07-28	17.950	18.110	18.800	17.840	-0.190	-1.038%	210.24万	0.00亿	0.000%
2026-07-27	17.800	18.300	18.630	17.280	0.710	4.036%	224.26万	0.00亿	0.000%
2026-07-24	17.310	17.590	17.990	17.270	-0.020	-0.114%	219.63万	0.00亿	0.000%
2026-07-23	17.810	17.610	18.180	17.150	-0.210	-1.178%	219.72万	0.00亿	0.000%
2026-07-22	17.830	17.820	18.810	17.730	-0.630	-3.415%	352.65万	0.00亿	0.000%
2026-07-21	17.410	18.450	18.450	15.900	1.250	7.267%	500.53万	0.00亿	0.000%
2026-07-20	19.860	17.200	19.860	16.710	-2.050	-10.649%	529.71万	0.00亿	0.000%
2026-07-17	22.400	19.250	22.510	19.200	-3.200	-14.254%	532.40万	0.00亿	0.000%
2026-07-16	24.100	22.450	25.080	22.010	-2.370	-9.549%	450.22万	0.00亿	0.000%
2026-07-15	25.410	24.820	26.140	24.000	-0.870	-3.387%	415.71万	0.00亿	0.000%
2026-07-14	26.120	25.690	27.200	24.130	-0.880	-3.312%	472.71万	0.00亿	0.000%
2026-07-13	26.900	26.570	28.870	26.220	-0.910	-3.311%	578.12万	0.00亿	0.000%
2026-07-10	29.810	27.480	30.150	27.450	-2.380	-7.971%	747.34万	0.00亿	0.000%
2026-07-09	28.680	29.860	29.880	27.650	0.900	3.108%	754.27万	0.00亿	0.000%
2026-07-08	28.800	28.960	29.580	26.660	-0.390	-1.329%	694.27万	0.00亿	0.000%
2026-07-07	27.880	29.350	29.570	27.480	1.020	3.600%	697.04万	0.00亿	0.000%
2026-07-06	27.070	28.330	29.760	26.010	1.230	4.539%	605.08万	0.00亿	0.000%
2026-07-03	28.760	27.100	28.900	26.970	-1.940	-6.680%	461.75万	0.00亿	0.000%
2026-07-02	28.660	29.040	31.150	27.700	0.240	0.833%	543.15万	0.00亿	0.000%
2026-07-01	28.000	28.800	30.250	27.520	0.680	2.418%	492.71万	0.00亿	0.000%
2026-06-30	26.350	28.120	28.170	25.720	2.220	8.571%	427.16万	0.00亿	0.000%
2026-06-29	26.650	25.900	27.150	24.400	-0.750	-2.814%	346.49万	0.00亿	0.000%
2026-06-26	27.080	26.650	27.310	25.930	-0.590	-2.166%	237.86万	0.00亿	0.000%
2026-06-25	27.350	27.240	28.130	26.650	0.100	0.368%	363.61万	0.00亿	0.000%
2026-06-24	26.780	27.140	27.530	26.220	-0.390	-1.417%	278.65万	0.00亿	0.000%
2026-06-23	26.000	27.530	28.580	25.210	1.670	6.458%	494.34万	0.00亿	0.000%
2026-06-22	27.700	25.860	27.980	25.060	-1.840	-6.643%	625.87万	0.00亿	0.000%
2026-06-18	27.000	27.700	27.900	26.800	0.330	1.206%	252.92万	0.00亿	0.000%
2026-06-17	26.520	27.370	27.450	26.170	0.720	2.702%	306.27万	0.00亿	0.000%
2026-06-16	25.770	26.650	26.900	25.330	0.880	3.415%	274.97万	0.00亿	0.000%
2026-06-15	24.620	25.770	26.160	24.340	1.320	5.399%	257.95万	0.00亿	0.000%
2026-06-12	25.440	24.450	26.420	24.270	-0.820	-3.245%	300.14万	0.00亿	0.000%
2026-06-11	23.840	25.270	25.530	23.830	0.780	3.185%	276.79万	0.00亿	0.000%
2026-06-10	24.000	24.490	25.260	23.660	0.380	1.576%	291.12万	0.00亿	0.000%
2026-06-09	23.670	24.110	24.290	22.800	1.110	4.826%	225.57万	0.00亿	0.000%
2026-06-08	22.600	23.000	23.930	22.490	-1.350	-5.544%	230.63万	0.00亿	0.000%
2026-06-05	24.810	24.350	24.940	23.410	-0.110	-0.450%	209.31万	0.00亿	0.000%
2026-06-04	25.190	24.460	25.190	24.010	-0.630	-2.511%	257.54万	0.00亿	0.000%
2026-06-03	24.740	25.090	25.390	24.410	0.290	1.169%	221.98万	0.00亿	0.000%
2026-06-02	26.000	24.800	26.240	24.680	-1.180	-4.542%	226.60万	0.00亿	0.000%
2026-06-01	27.000	25.980	27.000	25.810	-0.590	-2.221%	268.09万	0.00亿	0.000%
2026-05-29	27.910	26.570	28.600	26.310	-1.410	-5.039%	293.69万	0.00亿	0.000%
2026-05-28	27.760	27.980	28.490	27.300	0.210	0.756%	239.41万	0.00亿	0.000%
2026-05-27	28.000	27.770	28.870	27.580	-0.080	-0.287%	268.98万	0.00亿	0.000%
2026-05-26	29.980	27.850	29.980	23.880	-1.750	-5.912%	379.13万	0.00亿	0.000%
2026-05-25	28.990	29.600	30.020	28.490	0.890	3.100%	351.22万	0.00亿	0.000%
2026-05-22	27.880	28.710	29.070	27.660	0.660	2.353%	350.45万	0.00亿	0.000%
2026-05-21	30.700	28.050	30.960	27.710	-2.580	-8.423%	530.32万	0.00亿	0.000%
2026-05-20	29.740	30.630	31.300	29.010	0.750	2.510%	475.09万	0.00亿	0.000%
2026-05-19	29.290	29.880	29.980	28.380	0.350	1.185%	456.18万	0.00亿	0.000%
2026-05-18	29.190	29.530	30.090	28.200	-0.230	-0.773%	655.31万	0.00亿	0.000%
2026-05-15	27.200	29.760	31.130	27.200	2.160	7.826%	809.70万	0.00亿	0.000%
2026-05-14	27.290	27.600	28.520	26.540	0.270	0.988%	381.12万	0.00亿	0.000%
2026-05-13	26.840	27.330	27.600	26.350	0.360	1.335%	279.97万	0.00亿	0.000%
2026-05-12	27.650	26.970	27.890	26.790	-0.930	-3.333%	289.30万	0.00亿	0.000%
2026-05-11	27.380	27.900	28.480	27.380	0.400	1.455%	321.43万	0.00亿	0.000%
2026-05-08	27.000	27.500	27.840	26.800	0.350	1.289%	295.20万	0.00亿	0.000%
2026-05-07	26.520	27.150	27.790	26.520	0.360	1.344%	401.75万	0.00亿	0.000%
2026-05-06	26.990	26.790	27.660	26.510	-0.310	-1.144%	533.35万	0.00亿	0.000%
2026-04-30	25.350	27.100	27.160	25.300	1.850	7.327%	526.18万	0.00亿	0.000%
2026-04-29	23.760	25.250	26.060	23.550	1.410	5.914%	452.65万	0.00亿	0.000%
2026-04-28	23.620	23.840	24.220	23.420	-0.320	-1.325%	260.75万	0.00亿	0.000%
2026-04-27	22.900	24.160	24.300	22.570	1.170	5.089%	436.25万	0.00亿	0.000%
2026-04-24	21.370	22.990	23.800	21.320	1.620	7.581%	523.01万	0.00亿	0.000%
2026-04-23	21.610	21.370	21.950	21.260	-0.380	-1.747%	138.69万	0.00亿	0.000%
2026-04-22	21.310	21.750	21.810	21.190	0.440	2.065%	183.25万	0.00亿	0.000%
2026-04-21	21.390	21.310	21.390	21.060	-0.080	-0.374%	104.64万	0.00亿	0.000%
2026-04-20	21.500	21.390	21.500	21.210	0.040	0.187%	140.65万	0.00亿	0.000%
2026-04-17	21.280	21.350	21.520	21.150	0.020	0.094%	134.72万	0.00亿	0.000%
2026-04-16	20.980	21.330	21.490	20.840	0.380	1.814%	127.04万	0.00亿	0.000%
2026-04-15	21.350	20.950	21.450	20.920	-0.280	-1.319%	138.42万	0.00亿	0.000%
2026-04-14	21.530	21.230	21.620	21.020	0.060	0.283%	80.04万	0.00亿	0.000%
2026-04-13	21.150	21.170	21.390	20.960	0.020	0.095%	97.25万	0.00亿	0.000%
2026-04-10	21.080	21.150	21.720	21.080	0.120	0.571%	115.83万	0.00亿	0.000%
2026-04-09	21.180	21.030	21.520	20.860	-0.370	-1.729%	149.80万	0.00亿	0.000%
2026-04-08	20.330	21.400	21.400	20.330	1.440	7.214%	145.32万	0.00亿	0.000%
2026-04-07	19.800	19.960	20.380	19.750	0.000	0.000%	113.82万	0.00亿	0.000%
2026-04-03	20.030	19.800	20.330	19.760	0.000	0.000%	105.30万	0.00亿	0.000%
2026-04-02	21.050	20.290	21.050	20.020	0.000	0.000%	95.35万	0.00亿	0.000%
2026-04-01	20.810	20.950	21.070	20.610	0.000	0.000%	81.54万	0.00亿	0.000%