晶合集成（688249）历史行情

以下为晶合集成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	34.660	32.810	34.700	32.660	-1.270	-3.727%	1,426.21万	4.75亿	0.710%
2026-10-01	34.660	32.810	34.700	32.660	-1.270	-3.727%	1,426.21万	4.75亿	0.710%
2026-09-30	34.660	32.810	34.700	32.660	-1.270	-3.727%	1,426.21万	0.00亿	0.000%
2026-09-29	33.500	34.080	34.730	33.000	0.870	2.620%	1,156.30万	0.00亿	0.000%
2026-09-28	34.740	33.210	35.080	33.100	-1.610	-4.624%	1,703.30万	0.00亿	0.000%
2026-09-27	36.200	34.820	36.200	34.800	-1.540	-4.235%	1,384.25万	4.90亿	0.689%
2026-09-24	36.200	34.820	36.200	34.800	-1.540	-4.235%	1,384.25万	0.00亿	0.000%
2026-09-23	36.620	36.360	37.100	36.250	-0.250	-0.683%	1,285.57万	0.00亿	0.000%
2026-09-22	37.180	36.610	37.610	36.510	0.060	0.164%	1,578.31万	0.00亿	0.000%
2026-09-21	36.920	36.550	37.760	36.200	-0.200	-0.544%	1,535.36万	0.00亿	0.000%
2026-09-18	35.680	36.750	37.650	35.670	1.740	4.970%	2,429.07万	0.00亿	0.000%
2026-09-17	35.650	35.010	36.030	34.950	-0.660	-1.850%	1,290.43万	0.00亿	0.000%
2026-09-16	34.590	35.670	36.090	34.320	1.370	3.994%	1,536.46万	0.00亿	0.000%
2026-09-15	33.900	34.300	35.300	33.900	0.090	0.263%	1,304.88万	0.00亿	0.000%
2026-09-14	34.310	34.210	35.010	33.990	-0.780	-2.229%	1,154.64万	0.00亿	0.000%
2026-09-11	34.710	34.990	35.000	33.600	-0.510	-1.437%	1,991.12万	0.00亿	0.000%
2026-09-10	35.350	35.500	35.850	34.880	0.000	0.000%	890.80万	0.00亿	0.000%
2026-09-09	35.810	35.500	36.060	35.130	-0.100	-0.281%	1,241.01万	0.00亿	0.000%
2026-09-08	35.800	35.600	36.550	35.470	-0.380	-1.056%	1,531.88万	0.00亿	0.000%
2026-09-07	35.500	35.980	36.250	35.000	0.910	2.595%	1,517.62万	0.00亿	0.000%
2026-09-04	36.500	35.070	37.130	34.690	-1.270	-3.495%	1,861.69万	0.00亿	0.000%
2026-09-03	36.680	36.340	36.730	35.600	0.320	0.888%	1,519.54万	0.00亿	0.000%
2026-09-02	36.550	36.020	36.850	35.730	-1.230	-3.302%	1,751.48万	0.00亿	0.000%
2026-09-01	38.700	37.250	38.940	37.120	-1.520	-3.921%	1,718.74万	0.00亿	0.000%
2026-08-31	37.930	38.770	38.960	37.220	-0.330	-0.844%	2,619.79万	0.00亿	0.000%
2026-08-28	40.670	39.100	40.880	39.090	-1.930	-4.704%	2,206.62万	0.00亿	0.000%
2026-08-27	38.310	41.030	41.370	37.850	2.730	7.128%	3,225.76万	0.00亿	0.000%
2026-08-26	37.600	38.300	39.180	37.400	0.930	2.489%	1,703.54万	0.00亿	0.000%
2026-08-25	37.500	37.370	37.960	35.980	-1.090	-2.834%	2,166.18万	0.00亿	0.000%
2026-08-24	39.510	38.460	39.600	37.280	-0.660	-1.687%	2,142.69万	0.00亿	0.000%
2026-08-21	39.270	39.120	40.280	38.740	-0.270	-0.685%	1,464.42万	0.00亿	0.000%
2026-08-20	40.680	39.390	40.680	39.080	-0.360	-0.906%	1,554.78万	0.00亿	0.000%
2026-08-19	42.800	39.750	42.800	39.510	-4.110	-9.371%	2,677.62万	0.00亿	0.000%
2026-08-18	43.590	43.860	44.510	42.400	0.260	0.596%	2,993.74万	0.00亿	0.000%
2026-08-17	40.260	43.600	43.680	40.000	3.510	8.755%	3,759.64万	0.00亿	0.000%
2026-08-14	40.600	40.090	40.600	39.290	0.500	1.263%	1,624.28万	0.00亿	0.000%
2026-08-13	40.900	39.590	41.780	39.500	-0.620	-1.542%	2,034.83万	0.00亿	0.000%
2026-08-12	40.490	40.210	40.660	39.530	0.510	1.285%	1,356.08万	0.00亿	0.000%
2026-08-11	39.880	39.700	40.980	39.120	-0.480	-1.195%	1,446.87万	0.00亿	0.000%
2026-08-10	40.960	40.180	41.180	39.390	-0.770	-1.880%	1,813.65万	0.00亿	0.000%
2026-08-07	39.690	40.950	41.270	39.450	1.260	3.175%	2,358.75万	0.00亿	0.000%
2026-08-06	38.600	39.690	40.500	38.070	0.490	1.250%	2,111.23万	0.00亿	0.000%
2026-08-05	36.990	39.200	39.650	36.980	2.580	7.045%	3,716.05万	0.00亿	0.000%
2026-08-04	35.000	36.620	36.840	34.600	2.030	5.869%	2,554.49万	0.00亿	0.000%
2026-08-03	36.460	34.590	36.980	34.200	-2.660	-7.141%	3,131.56万	0.00亿	0.000%
2026-07-31	39.000	37.250	39.520	37.180	1.330	3.703%	3,593.68万	0.00亿	0.000%
2026-07-30	39.480	35.920	39.650	35.880	-3.770	-9.499%	4,450.14万	0.00亿	0.000%
2026-07-29	41.190	39.690	41.500	37.800	-1.300	-3.172%	4,208.03万	0.00亿	0.000%
2026-07-28	43.000	40.990	44.650	40.500	-3.390	-7.639%	3,855.91万	0.00亿	0.000%
2026-07-27	46.010	44.380	46.260	43.080	-2.410	-5.151%	4,421.65万	0.00亿	0.000%
2026-07-24	44.660	46.790	47.460	44.120	1.370	3.016%	2,903.88万	0.00亿	0.000%
2026-07-23	48.880	45.420	49.190	44.610	-3.080	-6.351%	3,430.21万	0.00亿	0.000%
2026-07-22	48.700	48.500	50.300	47.600	-1.300	-2.610%	4,525.57万	0.00亿	0.000%
2026-07-21	44.290	49.800	50.090	40.400	6.400	14.747%	6,861.93万	0.00亿	0.000%
2026-07-20	46.990	43.400	47.000	41.890	-1.700	-3.769%	5,264.05万	0.00亿	0.000%
2026-07-17	48.120	45.100	50.290	45.000	-3.620	-7.430%	4,451.85万	0.00亿	0.000%
2026-07-16	49.000	48.720	52.000	47.130	-1.620	-3.218%	3,758.22万	0.00亿	0.000%
2026-07-15	52.100	50.340	53.800	48.900	-0.960	-1.871%	4,075.63万	0.00亿	0.000%
2026-07-14	51.030	51.300	51.850	48.500	0.210	0.411%	4,881.96万	0.00亿	0.000%
2026-07-13	53.550	51.090	55.460	50.570	-3.030	-5.599%	6,365.63万	0.00亿	0.000%
2026-07-10	65.210	54.120	65.210	53.960	-11.090	-17.007%	10,893.86万	0.00亿	0.000%
2026-07-09	61.750	65.210	65.310	58.430	6.700	11.451%	7,218.44万	0.00亿	0.000%
2026-07-08	60.550	58.510	61.770	55.180	-1.590	-2.646%	5,202.84万	0.00亿	0.000%
2026-07-07	59.510	60.100	62.920	58.560	-1.380	-2.245%	4,673.75万	0.00亿	0.000%
2026-07-06	62.300	61.480	63.300	54.890	0.380	0.622%	8,682.45万	0.00亿	0.000%
2026-07-03	62.000	61.100	65.990	61.000	0.670	1.109%	7,966.90万	0.00亿	0.000%
2026-07-02	59.240	60.430	66.560	57.500	-0.850	-1.387%	8,246.84万	0.00亿	0.000%
2026-07-01	59.280	61.280	67.330	57.000	2.250	3.812%	7,738.61万	0.00亿	0.000%
2026-06-30	59.940	59.030	60.290	58.230	-0.230	-0.388%	4,089.22万	0.00亿	0.000%
2026-06-29	58.000	59.260	60.390	54.300	1.150	1.979%	5,970.26万	0.00亿	0.000%
2026-06-26	56.980	58.110	61.030	55.460	-0.100	-0.172%	6,096.95万	0.00亿	0.000%
2026-06-25	57.270	58.210	58.950	55.620	1.010	1.766%	4,871.53万	0.00亿	0.000%
2026-06-24	54.000	57.200	59.980	53.500	1.820	3.286%	5,900.32万	0.00亿	0.000%
2026-06-23	51.800	55.380	58.000	51.510	2.580	4.886%	6,338.54万	0.00亿	0.000%
2026-06-22	50.860	52.800	53.350	49.000	2.840	5.685%	5,450.25万	0.00亿	0.000%
2026-06-18	46.330	49.960	51.860	45.720	3.530	7.603%	6,371.90万	0.00亿	0.000%
2026-06-17	41.930	46.430	46.800	41.300	4.330	10.285%	5,671.02万	0.00亿	0.000%
2026-06-16	42.750	42.100	42.790	41.030	-0.650	-1.520%	3,648.98万	0.00亿	0.000%
2026-06-15	41.640	42.750	43.480	40.650	2.250	5.556%	4,580.59万	0.00亿	0.000%
2026-06-12	39.400	40.500	44.130	39.160	2.590	6.832%	7,701.79万	0.00亿	0.000%
2026-06-11	38.250	37.910	39.360	37.120	-0.500	-1.302%	3,298.15万	0.00亿	0.000%
2026-06-10	39.010	38.410	39.500	37.440	-1.130	-2.858%	2,938.10万	0.00亿	0.000%
2026-06-09	39.320	39.540	39.990	38.500	1.450	3.807%	2,383.46万	0.00亿	0.000%
2026-06-08	38.280	38.090	40.600	37.680	-2.350	-5.811%	3,880.07万	0.00亿	0.000%
2026-06-05	41.600	40.440	41.660	39.980	-1.790	-4.239%	3,788.22万	0.00亿	0.000%
2026-06-04	40.500	42.230	43.860	40.240	1.070	2.600%	3,566.21万	0.00亿	0.000%
2026-06-03	42.040	41.160	43.080	40.600	-0.940	-2.233%	4,602.78万	0.00亿	0.000%
2026-06-02	42.200	42.100	43.190	40.900	-0.330	-0.778%	3,804.06万	0.00亿	0.000%
2026-06-01	44.740	42.430	45.080	42.050	-3.130	-6.870%	5,795.14万	0.00亿	0.000%
2026-05-29	46.850	45.560	48.650	44.670	-1.970	-4.145%	6,862.61万	0.00亿	0.000%
2026-05-28	42.140	47.530	48.990	42.090	4.530	10.535%	9,150.96万	0.00亿	0.000%
2026-05-27	42.200	43.000	44.730	41.990	1.380	3.316%	6,444.22万	0.00亿	0.000%
2026-05-26	42.800	41.620	42.800	40.420	-1.290	-3.006%	5,069.44万	0.00亿	0.000%
2026-05-25	39.120	42.910	44.350	39.030	3.910	10.026%	7,525.35万	0.00亿	0.000%
2026-05-22	39.890	39.000	40.060	38.390	0.020	0.051%	5,516.35万	0.00亿	0.000%
2026-05-21	42.110	38.980	42.390	38.840	-3.900	-9.095%	8,601.30万	0.00亿	0.000%
2026-05-20	40.770	42.880	43.020	40.190	1.860	4.534%	9,568.69万	0.00亿	0.000%
2026-05-19	39.870	41.020	41.270	37.890	0.120	0.293%	6,062.72万	0.00亿	0.000%
2026-05-18	40.000	40.900	42.500	39.260	1.680	4.284%	8,215.27万	0.00亿	0.000%
2026-05-15	39.700	39.220	41.250	38.780	0.120	0.307%	7,874.65万	0.00亿	0.000%
2026-05-14	37.500	39.100	40.940	37.500	2.310	6.279%	9,904.58万	0.00亿	0.000%
2026-05-13	35.280	36.790	37.150	34.560	1.040	2.909%	5,384.79万	0.00亿	0.000%
2026-05-12	35.930	35.750	36.980	35.300	-0.300	-0.832%	4,476.76万	0.00亿	0.000%
2026-05-11	34.000	36.050	36.890	33.930	2.770	8.323%	7,432.19万	0.00亿	0.000%
2026-05-08	33.600	33.280	34.100	32.960	-0.780	-2.290%	3,779.46万	0.00亿	0.000%
2026-05-07	33.510	34.060	34.480	32.680	0.750	2.252%	5,123.11万	0.00亿	0.000%
2026-05-06	34.000	33.310	34.990	33.060	-0.490	-1.450%	7,154.38万	0.00亿	0.000%
2026-04-30	31.920	33.800	34.040	31.510	2.190	6.928%	5,474.71万	0.00亿	0.000%
2026-04-29	31.340	31.610	32.280	30.640	0.200	0.637%	3,229.68万	0.00亿	0.000%
2026-04-28	31.830	31.410	31.850	30.650	-0.590	-1.844%	3,821.58万	0.00亿	0.000%
2026-04-27	29.950	32.000	32.610	29.800	2.350	7.926%	5,694.89万	0.00亿	0.000%
2026-04-24	28.850	29.650	31.000	28.350	-0.490	-1.626%	5,417.43万	0.00亿	0.000%
2026-04-23	31.050	30.140	31.270	29.810	-1.030	-3.304%	3,025.94万	0.00亿	0.000%
2026-04-22	29.980	31.170	31.580	29.770	1.060	3.520%	3,297.34万	0.00亿	0.000%
2026-04-21	30.270	30.110	30.380	29.420	-0.160	-0.529%	2,362.16万	0.00亿	0.000%
2026-04-20	30.180	30.270	30.680	29.750	0.440	1.475%	2,684.80万	0.00亿	0.000%
2026-04-17	29.690	29.830	30.400	29.400	-0.020	-0.067%	2,335.85万	0.00亿	0.000%
2026-04-16	29.580	29.850	29.950	29.400	0.320	1.084%	1,749.63万	0.00亿	0.000%
2026-04-15	30.360	29.530	30.700	29.420	-0.370	-1.237%	2,511.08万	0.00亿	0.000%
2026-04-14	30.090	29.900	30.540	29.660	0.230	0.775%	1,995.32万	0.00亿	0.000%
2026-04-13	29.720	29.670	30.340	29.630	-0.480	-1.592%	1,644.40万	0.00亿	0.000%
2026-04-10	30.720	30.150	30.870	30.100	-0.070	-0.232%	2,074.89万	0.00亿	0.000%
2026-04-09	29.870	30.220	30.550	29.700	-0.140	-0.461%	2,273.18万	0.00亿	0.000%
2026-04-08	29.360	30.360	30.420	29.100	2.050	7.241%	3,502.22万	0.00亿	0.000%
2026-04-07	28.500	28.310	28.880	28.050	0.000	0.000%	2,294.40万	0.00亿	0.000%
2026-04-03	29.200	28.450	29.790	28.400	0.000	0.000%	2,383.82万	0.00亿	0.000%
2026-04-02	28.240	28.990	29.730	27.870	0.000	0.000%	4,356.92万	0.00亿	0.000%
2026-04-01	27.280	28.440	29.060	26.940	0.000	0.000%	4,007.12万	0.00亿	0.000%