晶丰明源（688368）历史行情
以下为晶丰明源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 | 127.470 | 120.730 | 128.160 | 120.120 | -6.290 | -4.952% | 347.58万 | 4.27亿 | 2.738% |
| 2026-10-05 | 127.470 | 120.730 | 128.160 | 120.120 | -6.290 | -4.952% | 347.58万 | 4.27亿 | 2.738% |
| 2026-10-02 | 127.470 | 120.730 | 128.160 | 120.120 | -6.290 | -4.952% | 347.58万 | 4.27亿 | 2.738% |
| 2026-10-01 | 127.470 | 120.730 | 128.160 | 120.120 | -6.290 | -4.952% | 347.58万 | 4.27亿 | 2.738% |
| 2026-09-30 | 127.470 | 120.730 | 128.160 | 120.120 | -6.290 | -4.952% | 347.58万 | 0.00亿 | 0.000% |
| 2026-09-29 | 126.080 | 127.020 | 131.880 | 126.080 | -2.570 | -1.983% | 322.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 139.000 | 129.590 | 139.000 | 124.560 | -10.620 | -7.574% | 493.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 146.720 | 140.210 | 146.820 | 140.200 | -6.760 | -4.600% | 445.83万 | 6.36亿 | 3.512% |
| 2026-09-24 | 146.720 | 140.210 | 146.820 | 140.200 | -6.760 | -4.600% | 445.83万 | 0.00亿 | 0.000% |
| 2026-09-23 | 146.980 | 146.970 | 150.000 | 144.280 | 1.040 | 0.713% | 417.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 148.000 | 145.930 | 156.650 | 144.870 | -0.920 | -0.626% | 568.75万 | 0.00亿 | 0.000% |
| 2026-09-21 | 149.590 | 146.850 | 150.950 | 145.230 | -2.150 | -1.443% | 374.24万 | 0.00亿 | 0.000% |
| 2026-09-18 | 143.390 | 149.000 | 151.000 | 140.370 | 8.480 | 6.035% | 547.19万 | 0.00亿 | 0.000% |
| 2026-09-17 | 143.000 | 140.520 | 146.960 | 140.300 | -5.760 | -3.938% | 451.78万 | 0.00亿 | 0.000% |
| 2026-09-16 | 125.710 | 146.280 | 152.100 | 125.710 | 19.310 | 15.208% | 748.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 125.800 | 126.970 | 132.200 | 125.800 | -0.280 | -0.220% | 273.38万 | 0.00亿 | 0.000% |
| 2026-09-14 | 130.010 | 127.250 | 130.290 | 124.830 | -2.420 | -1.866% | 349.12万 | 0.00亿 | 0.000% |
| 2026-09-11 | 140.470 | 129.670 | 140.470 | 125.300 | -11.310 | -8.022% | 390.66万 | 0.00亿 | 0.000% |
| 2026-09-10 | 144.000 | 140.980 | 146.260 | 140.000 | -3.020 | -2.097% | 263.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 148.800 | 144.000 | 154.980 | 143.200 | -1.910 | -1.309% | 298.71万 | 0.00亿 | 0.000% |
| 2026-09-08 | 150.000 | 145.910 | 151.490 | 145.000 | -4.790 | -3.179% | 301.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 150.600 | 150.700 | 151.990 | 144.440 | 4.090 | 2.790% | 339.53万 | 0.00亿 | 0.000% |
| 2026-09-04 | 157.550 | 146.610 | 158.200 | 144.990 | -7.910 | -5.119% | 424.72万 | 0.00亿 | 0.000% |
| 2026-09-03 | 155.220 | 154.520 | 157.300 | 149.500 | 2.530 | 1.665% | 441.84万 | 0.00亿 | 0.000% |
| 2026-09-02 | 147.240 | 151.990 | 155.880 | 147.240 | -0.560 | -0.367% | 491.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 147.240 | 152.550 | 156.700 | 147.240 | 1.800 | 1.194% | 618.22万 | 0.00亿 | 0.000% |
| 2026-08-31 | 140.140 | 150.750 | 153.300 | 137.010 | 9.250 | 6.537% | 751.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 144.530 | 141.500 | 150.620 | 137.990 | 1.220 | 0.870% | 1,012.45万 | 0.00亿 | 0.000% |
| 2026-08-27 | 118.480 | 140.280 | 140.280 | 115.770 | 23.380 | 20.000% | 614.60万 | 0.00亿 | 0.000% |
| 2026-08-26 | 117.970 | 116.900 | 120.880 | 113.000 | -1.340 | -1.133% | 349.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 116.000 | 118.240 | 120.170 | 111.160 | -3.760 | -3.082% | 441.51万 | 0.00亿 | 0.000% |
| 2026-08-24 | 126.680 | 122.000 | 126.990 | 117.350 | -4.840 | -3.816% | 459.40万 | 0.00亿 | 0.000% |
| 2026-08-21 | 128.000 | 126.840 | 135.000 | 126.180 | -2.570 | -1.986% | 385.76万 | 0.00亿 | 0.000% |
| 2026-08-20 | 126.250 | 129.410 | 131.450 | 124.000 | 4.760 | 3.819% | 360.43万 | 0.00亿 | 0.000% |
| 2026-08-19 | 133.000 | 124.650 | 136.280 | 123.340 | -12.890 | -9.372% | 481.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 134.410 | 137.540 | 141.850 | 133.000 | 3.200 | 2.382% | 427.95万 | 0.00亿 | 0.000% |
| 2026-08-17 | 131.320 | 134.340 | 135.170 | 127.080 | 4.320 | 3.323% | 371.81万 | 0.00亿 | 0.000% |
| 2026-08-14 | 124.380 | 130.020 | 130.490 | 124.380 | 6.280 | 5.075% | 312.23万 | 0.00亿 | 0.000% |
| 2026-08-13 | 129.890 | 123.740 | 132.000 | 123.000 | -2.560 | -2.027% | 265.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 124.830 | 126.300 | 129.280 | 122.030 | 2.000 | 1.609% | 304.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 123.230 | 124.300 | 126.580 | 121.000 | -0.830 | -0.663% | 296.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 128.200 | 125.130 | 131.870 | 121.420 | -0.740 | -0.588% | 405.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 119.610 | 125.870 | 128.000 | 116.070 | 8.170 | 6.941% | 498.42万 | 0.00亿 | 0.000% |
| 2026-08-06 | 113.000 | 117.700 | 119.990 | 111.250 | 3.870 | 3.400% | 373.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 105.160 | 113.830 | 116.500 | 105.080 | 6.530 | 6.086% | 434.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 96.660 | 107.300 | 107.330 | 95.950 | 10.710 | 11.088% | 537.17万 | 0.00亿 | 0.000% |
| 2026-08-03 | 105.040 | 96.590 | 108.000 | 96.090 | -10.900 | -10.140% | 573.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 111.440 | 107.490 | 117.330 | 107.000 | 4.260 | 4.127% | 414.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 111.600 | 103.230 | 112.530 | 100.000 | -9.050 | -8.060% | 360.70万 | 0.00亿 | 0.000% |
| 2026-07-29 | 114.880 | 112.280 | 117.840 | 105.090 | -3.080 | -2.670% | 437.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 127.500 | 115.360 | 128.240 | 114.610 | -13.510 | -10.483% | 369.75万 | 0.00亿 | 0.000% |
| 2026-07-27 | 120.650 | 128.870 | 129.320 | 119.110 | 9.370 | 7.841% | 395.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 120.340 | 119.500 | 124.970 | 118.000 | -3.300 | -2.687% | 341.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 128.000 | 122.800 | 129.900 | 119.980 | -4.700 | -3.686% | 396.01万 | 0.00亿 | 0.000% |
| 2026-07-22 | 128.000 | 127.500 | 136.920 | 126.110 | -1.830 | -1.415% | 650.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 122.000 | 129.330 | 129.840 | 107.770 | 9.320 | 7.766% | 717.30万 | 0.00亿 | 0.000% |
| 2026-07-20 | 133.000 | 120.010 | 138.580 | 116.310 | -7.990 | -6.242% | 477.90万 | 0.00亿 | 0.000% |
| 2026-07-17 | 142.630 | 128.000 | 145.200 | 126.000 | -12.800 | -9.091% | 446.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 153.740 | 140.800 | 156.460 | 138.590 | -15.180 | -9.732% | 394.96万 | 0.00亿 | 0.000% |
| 2026-07-15 | 170.860 | 155.980 | 173.330 | 155.010 | -15.180 | -8.869% | 340.00万 | 0.00亿 | 0.000% |
| 2026-07-14 | 169.680 | 171.160 | 173.000 | 162.080 | 1.390 | 0.819% | 281.63万 | 0.00亿 | 0.000% |
| 2026-07-13 | 178.510 | 169.770 | 184.630 | 169.460 | -11.250 | -6.215% | 340.98万 | 0.00亿 | 0.000% |
| 2026-07-10 | 197.690 | 181.020 | 202.490 | 180.900 | -17.970 | -9.031% | 347.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 200.740 | 198.990 | 203.210 | 190.020 | 0.420 | 0.212% | 345.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 180.900 | 198.570 | 207.900 | 180.000 | 18.880 | 10.507% | 541.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 180.800 | 179.690 | 185.500 | 176.000 | -2.230 | -1.226% | 251.09万 | 0.00亿 | 0.000% |
| 2026-07-06 | 190.000 | 181.920 | 192.900 | 173.330 | -6.070 | -3.229% | 304.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 191.890 | 187.990 | 194.750 | 181.700 | -2.950 | -1.545% | 311.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 195.020 | 190.940 | 205.950 | 188.880 | -11.050 | -5.471% | 354.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 221.030 | 201.990 | 225.420 | 200.780 | -14.530 | -6.711% | 370.47万 | 0.00亿 | 0.000% |
| 2026-06-30 | 206.000 | 216.520 | 217.700 | 203.000 | 7.620 | 3.648% | 416.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 220.000 | 208.900 | 227.680 | 198.000 | -10.890 | -4.955% | 503.69万 | 0.00亿 | 0.000% |
| 2026-06-26 | 222.000 | 219.790 | 228.060 | 213.020 | -5.790 | -2.567% | 281.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 219.810 | 225.580 | 231.200 | 212.900 | 3.480 | 1.567% | 358.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 206.000 | 222.100 | 224.880 | 202.000 | 14.740 | 7.108% | 356.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 206.660 | 207.360 | 216.800 | 200.000 | -1.330 | -0.637% | 368.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 226.000 | 208.690 | 226.000 | 202.000 | -10.510 | -4.795% | 488.16万 | 0.00亿 | 0.000% |
| 2026-06-18 | 209.900 | 219.200 | 220.000 | 204.500 | 14.100 | 6.875% | 442.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 197.000 | 205.100 | 212.000 | 197.000 | 3.600 | 1.787% | 353.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 199.000 | 201.500 | 206.000 | 197.250 | 0.480 | 0.239% | 336.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 187.280 | 201.020 | 203.790 | 180.200 | 18.490 | 10.130% | 522.68万 | 0.00亿 | 0.000% |
| 2026-06-12 | 190.000 | 182.530 | 191.180 | 177.530 | -5.150 | -2.744% | 491.88万 | 0.00亿 | 0.000% |
| 2026-06-11 | 175.000 | 187.680 | 196.120 | 172.340 | 11.840 | 6.733% | 589.94万 | 0.00亿 | 0.000% |
| 2026-06-10 | 166.890 | 175.840 | 178.000 | 166.880 | 3.410 | 1.978% | 645.65万 | 0.00亿 | 0.000% |
| 2026-06-09 | 148.000 | 172.430 | 172.430 | 145.030 | 28.740 | 20.001% | 530.28万 | 0.00亿 | 0.000% |
| 2026-06-08 | 136.563 | 143.690 | 148.777 | 136.563 | -8.257 | -5.434% | 270.05万 | 0.00亿 | 0.000% |
| 2026-06-05 | 151.224 | 151.947 | 161.722 | 146.015 | -0.809 | -0.530% | 350.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 148.126 | 152.756 | 156.670 | 147.411 | 1.417 | 0.936% | 245.52万 | 0.00亿 | 0.000% |
| 2026-06-03 | 153.851 | 151.339 | 160.004 | 148.985 | -2.819 | -1.829% | 411.20万 | 0.00亿 | 0.000% |
| 2026-06-02 | 144.548 | 154.158 | 156.713 | 139.611 | 8.830 | 6.076% | 496.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 157.428 | 145.328 | 160.870 | 144.906 | -9.954 | -6.410% | 479.77万 | 0.00亿 | 0.000% |
| 2026-05-29 | 170.452 | 155.282 | 175.468 | 151.704 | -17.245 | -9.996% | 487.49万 | 0.00亿 | 0.000% |
| 2026-05-28 | 164.699 | 172.527 | 174.602 | 161.013 | 3.292 | 1.945% | 380.90万 | 0.00亿 | 0.000% |
| 2026-05-27 | 159.575 | 169.235 | 178.001 | 159.575 | 12.522 | 7.990% | 584.09万 | 0.00亿 | 0.000% |
| 2026-05-26 | 162.781 | 156.713 | 163.761 | 149.543 | -9.088 | -5.481% | 481.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 146.065 | 165.801 | 174.516 | 146.044 | 19.772 | 13.540% | 519.93万 | 0.00亿 | 0.000% |
| 2026-05-22 | 142.752 | 146.029 | 154.480 | 141.686 | 5.023 | 3.562% | 459.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 152.198 | 141.006 | 153.128 | 140.262 | -9.360 | -6.225% | 504.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 142.373 | 150.366 | 155.117 | 141.851 | 12.150 | 8.791% | 547.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 136.004 | 138.216 | 139.532 | 130.974 | 0.788 | 0.573% | 409.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 131.740 | 137.428 | 147.962 | 131.668 | 6.475 | 4.945% | 527.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 134.516 | 130.953 | 140.455 | 128.090 | -2.790 | -2.086% | 505.99万 | 0.00亿 | 0.000% |
| 2026-05-14 | 118.781 | 133.743 | 138.817 | 118.072 | 16.214 | 13.796% | 700.55万 | 0.00亿 | 0.000% |
| 2026-05-13 | 116.140 | 117.529 | 118.502 | 115.253 | -4.121 | -3.388% | 309.89万 | 0.00亿 | 0.000% |
| 2026-05-12 | 118.903 | 121.650 | 123.711 | 115.926 | 1.953 | 1.632% | 337.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 119.217 | 119.697 | 121.335 | 115.604 | 3.592 | 3.094% | 349.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 118.123 | 116.105 | 119.131 | 113.951 | -1.946 | -1.648% | 272.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 117.357 | 118.051 | 120.713 | 115.217 | 1.302 | 1.115% | 304.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 113.064 | 116.749 | 122.366 | 110.917 | 7.049 | 6.426% | 481.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 104.491 | 109.700 | 111.418 | 104.491 | 5.760 | 5.542% | 431.19万 | 0.00亿 | 0.000% |
| 2026-04-29 | 103.403 | 103.940 | 105.128 | 101.493 | -1.310 | -1.245% | 196.41万 | 0.00亿 | 0.000% |
| 2026-04-28 | 107.339 | 105.250 | 110.173 | 103.403 | -5.023 | -4.555% | 369.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 104.770 | 110.273 | 112.348 | 102.330 | 6.226 | 5.984% | 426.69万 | 0.00亿 | 0.000% |
| 2026-04-24 | 103.747 | 104.047 | 108.663 | 103.046 | 2.697 | 2.661% | 425.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 108.470 | 101.350 | 109.393 | 100.756 | -7.091 | -6.539% | 386.40万 | 0.00亿 | 0.000% |
| 2026-04-22 | 109.164 | 108.441 | 110.595 | 105.536 | -2.733 | -2.458% | 495.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 99.682 | 111.174 | 113.765 | 94.681 | 11.992 | 12.091% | 637.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 108.770 | 99.182 | 108.770 | 97.750 | -9.882 | -9.061% | 479.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 104.663 | 109.064 | 111.489 | 103.761 | 5.174 | 4.980% | 246.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 100.384 | 103.890 | 105.414 | 99.468 | 2.404 | 2.369% | 185.42万 | 0.00亿 | 0.000% |
| 2026-04-15 | 103.275 | 101.486 | 105.028 | 101.178 | -1.789 | -1.732% | 191.69万 | 0.00亿 | 0.000% |
| 2026-04-14 | 102.903 | 103.275 | 106.266 | 101.987 | 0.287 | 0.279% | 211.22万 | 0.00亿 | 0.000% |
| 2026-04-13 | 99.089 | 102.988 | 103.654 | 99.089 | 2.948 | 2.947% | 201.51万 | 0.00亿 | 0.000% |
| 2026-04-10 | 99.468 | 100.040 | 105.443 | 98.752 | 1.545 | 1.569% | 258.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 94.466 | 98.495 | 100.369 | 93.457 | 0.000 | 0.000% | 254.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 95.804 | 95.267 | 96.312 | 92.520 | 0.000 | 0.000% | 255.96万 | 0.00亿 | 0.000% |
| 2026-04-07 | 91.353 | 93.028 | 95.310 | 90.724 | 0.000 | 0.000% | 182.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 90.545 | 91.160 | 93.514 | 89.357 | 0.000 | 0.000% | 173.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 90.738 | 89.135 | 90.738 | 87.375 | 0.000 | 0.000% | 142.79万 | 0.00亿 | 0.000% |
| 2026-04-01 | 90.881 | 91.597 | 94.387 | 89.808 | 0.000 | 0.000% | 205.66万 | 0.00亿 | 0.000% |