晶升股份（688478）历史行情

以下为晶升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
2026-10-08	48.000	46.270	49.950	45.630	0.220	0.478%	777.58万	0.00亿	0.000%
2026-10-07	49.000	46.050	49.450	45.810	-2.630	-5.403%	561.29万	2.64亿	4.057%
2026-10-06	49.000	46.050	49.450	45.810	-2.630	-5.403%	561.29万	2.64亿	4.057%
2026-10-05	49.000	46.050	49.450	45.810	-2.630	-5.403%	561.29万	2.64亿	4.057%
2026-10-02	49.000	46.050	49.450	45.810	-2.630	-5.403%	561.29万	2.64亿	4.057%
2026-10-01	49.000	46.050	49.450	45.810	-2.630	-5.403%	561.29万	2.64亿	4.057%
2026-09-30	49.000	46.050	49.450	45.810	-2.630	-5.403%	561.29万	0.00亿	0.000%
2026-09-29	49.200	48.680	49.950	47.680	0.000	0.000%	551.55万	0.00亿	0.000%
2026-09-28	51.040	48.680	53.500	48.000	-1.960	-3.870%	721.03万	0.00亿	0.000%
2026-09-27	52.250	50.640	54.500	50.500	-2.540	-4.776%	771.66万	4.01亿	5.577%
2026-09-24	52.250	50.640	54.500	50.500	-2.540	-4.776%	771.66万	0.00亿	0.000%
2026-09-23	48.400	53.180	55.700	48.080	4.810	9.944%	1,192.65万	0.00亿	0.000%
2026-09-22	50.800	48.370	51.500	48.050	-0.620	-1.266%	681.03万	0.00亿	0.000%
2026-09-21	49.130	48.990	49.600	47.910	0.880	1.829%	685.75万	0.00亿	0.000%
2026-09-18	48.830	48.110	49.460	47.850	0.930	1.971%	797.24万	0.00亿	0.000%
2026-09-17	48.900	47.180	50.000	47.180	-0.600	-1.256%	1,297.53万	0.00亿	0.000%
2026-09-16	39.640	47.780	47.780	39.390	7.960	19.990%	853.01万	0.00亿	0.000%
2026-09-15	39.320	39.820	41.060	39.320	-0.040	-0.100%	288.41万	0.00亿	0.000%
2026-09-14	39.440	39.860	40.240	38.390	0.110	0.277%	305.18万	0.00亿	0.000%
2026-09-11	40.710	39.750	40.870	38.180	-1.180	-2.883%	400.99万	0.00亿	0.000%
2026-09-10	41.600	40.930	41.700	40.750	-0.750	-1.799%	240.03万	0.00亿	0.000%
2026-09-09	42.330	41.680	43.120	41.200	-0.210	-0.501%	236.56万	0.00亿	0.000%
2026-09-08	42.990	41.890	43.500	41.700	-1.110	-2.581%	323.12万	0.00亿	0.000%
2026-09-07	42.310	43.000	43.470	41.810	1.450	3.490%	375.43万	0.00亿	0.000%
2026-09-04	43.470	41.550	44.590	41.100	-1.610	-3.730%	384.04万	0.00亿	0.000%
2026-09-03	44.300	43.160	44.680	42.400	-0.840	-1.909%	523.99万	0.00亿	0.000%
2026-09-02	44.590	44.000	44.810	43.320	-1.490	-3.275%	431.17万	0.00亿	0.000%
2026-09-01	47.630	45.490	47.650	44.400	-1.820	-3.847%	506.25万	0.00亿	0.000%
2026-08-31	46.350	47.310	47.900	45.420	-0.390	-0.818%	532.66万	0.00亿	0.000%
2026-08-28	49.410	47.700	51.200	47.650	-2.710	-5.376%	476.65万	0.00亿	0.000%
2026-08-27	47.290	50.410	50.600	46.890	3.490	7.438%	508.37万	0.00亿	0.000%
2026-08-26	48.000	46.920	48.000	45.900	-0.880	-1.841%	431.75万	0.00亿	0.000%
2026-08-25	46.590	47.800	48.600	45.040	-0.250	-0.520%	484.78万	0.00亿	0.000%
2026-08-24	49.410	48.050	49.890	46.600	-1.910	-3.823%	490.25万	0.00亿	0.000%
2026-08-21	49.360	49.960	52.880	49.020	0.260	0.523%	574.15万	0.00亿	0.000%
2026-08-20	51.250	49.700	51.780	48.670	-0.040	-0.080%	556.71万	0.00亿	0.000%
2026-08-19	54.010	49.740	54.860	49.100	-5.800	-10.443%	811.81万	0.00亿	0.000%
2026-08-18	53.730	55.540	57.200	53.290	1.810	3.369%	819.14万	0.00亿	0.000%
2026-08-17	49.980	53.730	53.940	49.980	3.610	7.203%	737.72万	0.00亿	0.000%
2026-08-14	51.820	50.120	52.500	49.410	-0.950	-1.860%	713.51万	0.00亿	0.000%
2026-08-13	50.120	51.070	55.780	49.640	1.470	2.964%	921.98万	0.00亿	0.000%
2026-08-12	47.010	49.600	50.600	47.010	2.330	4.929%	601.68万	0.00亿	0.000%
2026-08-11	47.000	47.270	49.330	46.690	-1.530	-3.135%	570.47万	0.00亿	0.000%
2026-08-10	50.000	48.800	52.890	47.110	-0.140	-0.286%	675.16万	0.00亿	0.000%
2026-08-07	47.700	48.940	49.860	45.790	2.420	5.202%	812.98万	0.00亿	0.000%
2026-08-06	43.530	46.520	46.900	43.530	1.700	3.793%	585.55万	0.00亿	0.000%
2026-08-05	41.050	44.820	47.300	41.050	3.520	8.523%	688.47万	0.00亿	0.000%
2026-08-04	39.140	41.300	41.650	37.880	2.840	7.384%	397.23万	0.00亿	0.000%
2026-08-03	40.110	38.460	41.190	38.060	-2.230	-5.480%	517.47万	0.00亿	0.000%
2026-07-31	42.000	40.690	43.860	40.600	1.740	4.467%	546.54万	0.00亿	0.000%
2026-07-30	42.690	38.950	43.140	37.760	-4.300	-9.942%	567.21万	0.00亿	0.000%
2026-07-29	42.080	43.250	43.280	38.170	1.410	3.370%	641.49万	0.00亿	0.000%
2026-07-28	45.200	41.840	45.830	41.450	-3.460	-7.638%	409.26万	0.00亿	0.000%
2026-07-27	43.900	45.300	45.390	41.080	1.600	3.661%	442.39万	0.00亿	0.000%
2026-07-24	43.420	43.700	45.510	42.800	-0.490	-1.109%	469.34万	0.00亿	0.000%
2026-07-23	44.590	44.190	47.100	43.600	-1.310	-2.879%	471.16万	0.00亿	0.000%
2026-07-22	46.740	45.500	48.440	44.680	-1.780	-3.765%	762.48万	0.00亿	0.000%
2026-07-21	43.680	47.280	47.880	36.380	4.460	10.416%	1,009.58万	0.00亿	0.000%
2026-07-20	48.100	42.820	50.650	41.180	-3.900	-8.348%	678.66万	0.00亿	0.000%
2026-07-17	53.870	46.720	55.300	46.350	-7.650	-14.070%	522.45万	0.00亿	0.000%
2026-07-16	57.970	54.370	58.970	52.840	-3.850	-6.613%	430.11万	0.00亿	0.000%
2026-07-15	63.800	58.220	64.250	57.550	-3.330	-5.410%	390.92万	0.00亿	0.000%
2026-07-14	61.650	61.550	63.800	57.380	-0.110	-0.178%	462.32万	0.00亿	0.000%
2026-07-13	64.750	61.660	68.430	61.280	-4.940	-7.417%	562.96万	0.00亿	0.000%
2026-07-10	72.800	66.600	75.000	66.330	-6.090	-8.378%	616.17万	0.00亿	0.000%
2026-07-09	69.900	72.690	73.240	68.080	4.990	7.371%	606.08万	0.00亿	0.000%
2026-07-08	68.590	67.700	71.880	63.000	-0.890	-1.298%	561.54万	0.00亿	0.000%
2026-07-07	68.000	68.590	70.320	66.800	-0.060	-0.087%	561.92万	0.00亿	0.000%
2026-07-06	72.860	68.650	73.240	67.250	-3.350	-4.653%	585.36万	0.00亿	0.000%
2026-07-03	77.350	72.000	79.480	71.990	-6.240	-7.975%	755.96万	0.00亿	0.000%
2026-07-02	77.000	78.240	82.800	75.080	-4.740	-5.712%	691.83万	0.00亿	0.000%
2026-07-01	85.800	82.980	94.300	81.000	-5.570	-6.290%	1,051.52万	0.00亿	0.000%
2026-06-30	82.280	88.550	89.890	80.030	4.700	5.605%	1,074.13万	0.00亿	0.000%
2026-06-29	81.970	83.850	85.780	74.000	1.920	2.343%	952.40万	0.00亿	0.000%
2026-06-26	85.000	81.930	86.800	80.180	-4.870	-5.611%	801.16万	0.00亿	0.000%
2026-06-25	87.070	86.800	88.820	81.160	-2.270	-2.549%	1,199.79万	0.00亿	0.000%
2026-06-24	86.860	89.070	91.980	85.020	1.270	1.446%	1,176.51万	0.00亿	0.000%
2026-06-23	88.300	87.800	91.880	83.000	-4.880	-5.265%	1,396.01万	0.00亿	0.000%
2026-06-22	88.000	92.680	93.720	83.000	12.240	15.216%	1,799.83万	0.00亿	0.000%
2026-06-18	72.000	80.440	80.440	72.000	13.410	20.006%	556.56万	0.00亿	0.000%
2026-06-17	62.000	67.030	67.280	61.590	3.590	5.659%	1,068.72万	0.00亿	0.000%
2026-06-16	63.320	63.440	65.680	60.000	-0.440	-0.689%	1,048.14万	0.00亿	0.000%
2026-06-15	57.800	63.880	65.490	56.960	6.080	10.519%	1,036.58万	0.00亿	0.000%
2026-06-12	62.970	57.800	64.470	57.030	-2.810	-4.636%	824.94万	0.00亿	0.000%
2026-06-11	59.010	60.610	62.580	58.420	0.810	1.355%	867.60万	0.00亿	0.000%
2026-06-10	63.780	59.800	64.160	58.060	-5.420	-8.310%	1,091.21万	0.00亿	0.000%
2026-06-09	55.300	65.220	65.220	54.390	10.870	20.000%	863.34万	0.00亿	0.000%
2026-06-08	54.330	54.350	56.650	52.900	-3.560	-6.147%	665.66万	0.00亿	0.000%
2026-06-05	58.000	57.910	62.050	56.060	-1.660	-2.787%	742.09万	0.00亿	0.000%
2026-06-04	58.200	59.570	61.440	58.130	-0.120	-0.201%	564.50万	0.00亿	0.000%
2026-06-03	61.710	59.690	64.660	58.090	0.340	0.573%	800.55万	0.00亿	0.000%
2026-06-02	62.000	59.350	62.590	57.760	-3.210	-5.131%	807.03万	0.00亿	0.000%
2026-06-01	67.130	62.560	68.650	62.180	-3.560	-5.384%	755.78万	0.00亿	0.000%
2026-05-29	72.030	66.120	77.750	65.000	-5.550	-7.744%	1,131.64万	0.00亿	0.000%
2026-05-28	69.150	71.670	75.480	66.880	-1.170	-1.606%	999.51万	0.00亿	0.000%
2026-05-27	64.300	72.840	74.500	64.300	9.280	14.600%	1,394.85万	0.00亿	0.000%
2026-05-26	66.070	63.560	67.700	62.690	-1.880	-2.873%	764.63万	0.00亿	0.000%
2026-05-25	65.790	65.440	69.000	61.280	-1.550	-2.314%	1,199.88万	0.00亿	0.000%
2026-05-22	66.990	66.990	69.150	65.270	4.110	6.536%	1,024.25万	0.00亿	0.000%
2026-05-21	69.540	62.880	70.940	62.620	-7.000	-10.017%	1,193.68万	0.00亿	0.000%
2026-05-20	70.400	69.880	71.710	67.100	-1.590	-2.225%	1,083.28万	0.00亿	0.000%
2026-05-19	67.000	71.470	72.200	64.400	-0.550	-0.764%	1,204.95万	0.00亿	0.000%
2026-05-18	67.000	72.020	72.290	64.080	-2.980	-3.973%	1,549.81万	0.00亿	0.000%
2026-05-15	72.000	75.000	79.900	67.450	6.350	9.250%	2,230.61万	0.00亿	0.000%
2026-05-14	61.000	68.650	68.650	60.020	11.440	19.997%	666.75万	0.00亿	0.000%
2026-05-13	53.000	57.210	59.800	53.000	4.380	8.291%	1,373.99万	0.00亿	0.000%
2026-05-12	51.000	52.830	57.140	48.160	4.350	8.973%	1,371.27万	0.00亿	0.000%
2026-05-11	47.120	48.480	50.170	47.090	1.680	3.590%	855.04万	0.00亿	0.000%
2026-05-08	47.000	46.800	48.600	45.620	-0.190	-0.404%	724.06万	0.00亿	0.000%
2026-05-07	47.000	46.990	48.870	46.520	1.770	3.914%	782.02万	0.00亿	0.000%
2026-05-06	43.000	45.220	46.850	43.000	3.280	7.821%	895.99万	0.00亿	0.000%
2026-04-30	41.560	41.940	42.990	40.100	0.250	0.600%	768.40万	0.00亿	0.000%
2026-04-29	41.470	41.690	42.980	41.150	-1.010	-2.365%	625.41万	0.00亿	0.000%
2026-04-28	43.770	42.700	44.650	42.000	-2.100	-4.687%	666.41万	0.00亿	0.000%
2026-04-27	42.290	44.800	47.560	42.290	2.250	5.288%	858.15万	0.00亿	0.000%
2026-04-24	43.600	42.550	44.380	41.550	-1.890	-4.253%	709.44万	0.00亿	0.000%
2026-04-23	42.170	44.440	45.500	41.300	2.320	5.508%	1,103.03万	0.00亿	0.000%
2026-04-22	40.990	42.120	44.380	39.910	1.140	2.782%	1,117.61万	0.00亿	0.000%
2026-04-21	40.180	40.980	41.590	38.910	0.300	0.737%	650.28万	0.00亿	0.000%
2026-04-20	39.670	40.680	42.500	38.880	2.010	5.198%	1,158.24万	0.00亿	0.000%
2026-04-17	37.990	38.670	41.870	37.730	0.560	1.469%	987.37万	0.00亿	0.000%
2026-04-16	36.500	38.110	38.800	35.890	1.660	4.554%	608.13万	0.00亿	0.000%
2026-04-15	37.000	36.450	37.400	35.900	-0.380	-1.032%	532.75万	0.00亿	0.000%
2026-04-14	37.120	36.830	38.400	36.380	-0.640	-1.708%	749.12万	0.00亿	0.000%
2026-04-13	37.000	37.470	39.970	35.000	0.000	0.000%	1,351.91万	0.00亿	0.000%
2026-04-10	30.490	35.880	35.880	30.280	0.000	0.000%	1,086.09万	0.00亿	0.000%
2026-04-09	30.280	29.900	30.530	29.770	0.000	0.000%	143.09万	0.00亿	0.000%
2026-04-08	29.690	30.560	30.560	29.600	0.000	0.000%	184.46万	0.00亿	0.000%
2026-04-07	29.020	28.850	29.660	28.640	0.000	0.000%	150.23万	0.00亿	0.000%
2026-04-03	28.880	28.890	29.180	28.350	0.000	0.000%	148.92万	0.00亿	0.000%
2026-04-02	29.890	28.560	29.890	28.220	0.000	0.000%	151.06万	0.00亿	0.000%
2026-04-01	29.370	29.430	29.500	28.930	0.000	0.000%	134.33万	0.00亿	0.000%