上海合晶（688584）历史行情

以下为上海合晶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	26.500	24.730	26.980	24.480	-1.640	-6.219%	740.26万	1.89亿	2.156%
2026-10-07	27.370	26.370	27.840	26.340	-1.140	-4.144%	722.52万	1.93亿	2.105%
2026-10-06	27.370	26.370	27.840	26.340	-1.140	-4.144%	722.52万	1.93亿	2.105%
2026-10-05	27.370	26.370	27.840	26.340	-1.140	-4.144%	722.52万	1.93亿	2.105%
2026-10-02	27.370	26.370	27.840	26.340	-1.140	-4.144%	722.52万	1.93亿	2.105%
2026-10-01	27.370	26.370	27.840	26.340	-1.140	-4.144%	722.52万	1.93亿	2.105%
2026-09-30	27.370	26.370	27.840	26.340	-1.140	-4.144%	722.52万	0.00亿	0.000%
2026-09-29	27.160	27.510	27.980	26.980	-0.070	-0.254%	804.50万	0.00亿	0.000%
2026-09-28	28.820	27.580	28.940	27.360	-1.470	-5.060%	1,190.19万	0.00亿	0.000%
2026-09-27	29.880	29.050	30.260	28.940	-0.150	-0.514%	1,394.51万	4.13亿	4.062%
2026-09-24	29.880	29.050	30.260	28.940	-0.150	-0.514%	1,394.51万	0.00亿	0.000%
2026-09-23	28.180	29.200	29.540	28.130	0.940	3.326%	1,161.21万	0.00亿	0.000%
2026-09-22	28.850	28.260	29.490	28.040	-0.060	-0.212%	1,178.65万	0.00亿	0.000%
2026-09-21	28.300	28.320	28.950	27.910	0.020	0.071%	1,039.31万	0.00亿	0.000%
2026-09-18	27.750	28.300	28.850	27.640	1.080	3.968%	1,361.10万	0.00亿	0.000%
2026-09-17	28.080	27.220	28.740	27.150	-0.660	-2.367%	1,542.51万	0.00亿	0.000%
2026-09-16	24.770	27.880	28.270	24.610	3.100	12.510%	2,032.08万	0.00亿	0.000%
2026-09-15	24.460	24.780	25.370	24.260	0.130	0.527%	572.86万	0.00亿	0.000%
2026-09-14	23.940	24.650	24.970	23.500	0.460	1.902%	622.81万	0.00亿	0.000%
2026-09-11	23.900	24.190	24.490	23.430	-0.730	-2.929%	761.77万	0.00亿	0.000%
2026-09-10	25.060	24.920	25.370	24.720	-0.360	-1.424%	412.41万	0.00亿	0.000%
2026-09-09	25.690	25.280	26.060	25.140	-0.170	-0.668%	495.68万	0.00亿	0.000%
2026-09-08	25.820	25.450	26.190	25.360	-0.360	-1.395%	623.60万	0.00亿	0.000%
2026-09-07	25.720	25.810	25.970	24.960	0.740	2.952%	756.52万	0.00亿	0.000%
2026-09-04	26.620	25.070	26.750	24.850	-1.280	-4.858%	920.95万	0.00亿	0.000%
2026-09-03	26.940	26.350	27.030	25.940	-0.210	-0.791%	575.23万	0.00亿	0.000%
2026-09-02	26.750	26.560	26.820	25.930	-0.580	-2.137%	1,057.37万	0.00亿	0.000%
2026-09-01	27.760	27.140	28.100	26.880	-0.860	-3.071%	984.20万	0.00亿	0.000%
2026-08-31	27.480	28.000	28.230	26.340	-0.850	-2.946%	1,684.73万	0.00亿	0.000%
2026-08-28	29.800	28.850	29.970	28.800	-0.980	-3.285%	1,035.68万	0.00亿	0.000%
2026-08-27	28.800	29.830	29.950	28.150	1.290	4.520%	1,194.32万	0.00亿	0.000%
2026-08-26	28.810	28.540	29.000	27.880	-0.400	-1.382%	1,022.35万	0.00亿	0.000%
2026-08-25	29.380	28.940	29.380	27.350	-0.850	-2.853%	1,380.97万	0.00亿	0.000%
2026-08-24	29.600	29.790	29.880	28.080	0.680	2.336%	1,421.92万	0.00亿	0.000%
2026-08-21	29.700	29.110	30.220	28.890	-0.520	-1.755%	1,129.58万	0.00亿	0.000%
2026-08-20	30.260	29.630	30.630	28.520	-0.220	-0.737%	1,562.32万	0.00亿	0.000%
2026-08-19	30.800	29.850	31.970	29.620	-1.740	-5.508%	2,086.89万	0.00亿	0.000%
2026-08-18	30.000	31.590	33.210	30.000	1.030	3.370%	2,853.02万	0.00亿	0.000%
2026-08-17	28.490	30.560	30.590	28.250	2.030	7.115%	1,571.17万	0.00亿	0.000%
2026-08-14	28.900	28.530	28.900	27.810	0.260	0.920%	990.73万	0.00亿	0.000%
2026-08-13	29.400	28.270	29.760	28.050	-0.881	-3.022%	1,228.56万	0.00亿	0.000%
2026-08-12	28.661	29.151	29.371	28.531	0.480	1.674%	1,038.09万	0.00亿	0.000%
2026-08-11	28.981	28.671	29.321	28.011	-0.360	-1.240%	1,425.65万	0.00亿	0.000%
2026-08-10	28.901	29.031	29.291	28.271	0.150	0.519%	1,902.31万	0.00亿	0.000%
2026-08-07	28.061	28.881	29.141	27.701	0.240	0.838%	2,348.34万	0.00亿	0.000%
2026-08-06	26.531	28.641	28.961	26.161	1.700	6.310%	2,522.67万	0.00亿	0.000%
2026-08-05	25.431	26.941	27.651	25.161	1.650	6.524%	2,301.15万	0.00亿	0.000%
2026-08-04	23.851	25.291	25.431	23.501	1.530	6.439%	2,026.63万	0.00亿	0.000%
2026-08-03	23.411	23.761	24.581	23.231	0.060	0.253%	2,169.41万	0.00亿	0.000%
2026-07-31	25.491	23.701	25.881	23.691	0.380	1.629%	2,022.85万	0.00亿	0.000%
2026-07-30	25.751	23.321	25.841	23.201	-2.430	-9.437%	1,978.47万	0.00亿	0.000%
2026-07-29	27.301	25.751	27.541	24.521	-1.790	-6.499%	2,386.12万	0.00亿	0.000%
2026-07-28	28.501	27.541	30.171	27.221	-2.070	-6.991%	1,855.10万	0.00亿	0.000%
2026-07-27	28.161	29.611	30.101	27.121	0.620	2.139%	1,970.90万	0.00亿	0.000%
2026-07-24	28.221	28.991	31.801	27.901	0.060	0.207%	2,433.85万	0.00亿	0.000%
2026-07-23	30.801	28.931	31.091	28.461	-1.800	-5.857%	1,836.84万	0.00亿	0.000%
2026-07-22	32.011	30.731	33.671	30.511	-2.210	-6.709%	2,885.30万	0.00亿	0.000%
2026-07-21	30.901	32.941	33.151	26.601	2.430	7.964%	3,679.94万	0.00亿	0.000%
2026-07-20	33.521	30.511	35.111	29.261	-1.730	-5.366%	3,067.81万	0.00亿	0.000%
2026-07-17	35.631	32.241	37.601	31.901	-3.810	-10.568%	2,993.29万	0.00亿	0.000%
2026-07-16	38.491	36.051	39.241	35.571	-3.230	-8.223%	2,499.36万	0.00亿	0.000%
2026-07-15	43.151	39.281	44.341	38.281	-3.020	-7.139%	2,655.66万	0.00亿	0.000%
2026-07-14	43.841	42.301	45.881	38.891	-3.850	-8.342%	4,003.28万	0.00亿	0.000%
2026-07-13	43.201	46.151	49.761	43.201	2.870	6.631%	4,211.59万	0.00亿	0.000%
2026-07-10	43.901	43.281	48.221	43.081	3.110	7.742%	5,518.02万	0.00亿	0.000%
2026-07-09	33.451	40.171	40.171	33.451	6.710	20.053%	2,836.56万	0.00亿	0.000%
2026-07-08	34.901	33.461	37.411	32.791	-2.150	-6.037%	2,466.34万	0.00亿	0.000%
2026-07-07	30.401	35.611	35.711	30.281	4.740	15.354%	3,336.83万	0.00亿	0.000%
2026-07-06	32.491	30.871	33.101	29.521	-0.980	-3.077%	2,056.67万	0.00亿	0.000%
2026-07-03	35.361	31.851	35.551	31.711	-3.530	-9.977%	3,147.83万	0.00亿	0.000%
2026-07-02	36.231	35.381	38.731	34.281	-2.620	-6.895%	3,044.80万	0.00亿	0.000%
2026-07-01	35.201	38.001	40.181	35.111	2.150	5.997%	3,698.86万	0.00亿	0.000%
2026-06-30	35.351	35.851	36.901	34.501	0.150	0.420%	3,296.59万	0.00亿	0.000%
2026-06-29	35.231	35.701	36.221	33.311	1.920	5.684%	4,368.68万	0.00亿	0.000%
2026-06-26	29.401	33.781	34.701	29.401	4.670	16.042%	4,218.75万	0.00亿	0.000%
2026-06-25	29.751	29.111	30.291	28.781	-0.670	-2.250%	2,237.83万	0.00亿	0.000%
2026-06-24	29.311	29.781	30.261	28.401	0.030	0.101%	2,085.06万	0.00亿	0.000%
2026-06-23	29.201	29.751	30.351	28.301	-0.080	-0.268%	1,919.59万	0.00亿	0.000%
2026-06-22	30.091	29.831	30.371	29.021	0.060	0.202%	2,312.15万	0.00亿	0.000%
2026-06-18	29.901	29.771	30.831	29.611	-0.550	-1.814%	2,542.77万	0.00亿	0.000%
2026-06-17	28.571	30.321	30.381	28.501	0.850	2.884%	2,889.44万	0.00亿	0.000%
2026-06-16	28.691	29.471	29.701	28.411	0.610	2.114%	2,449.95万	0.00亿	0.000%
2026-06-15	27.721	28.861	29.231	26.221	1.690	6.220%	2,338.44万	0.00亿	0.000%
2026-06-12	29.771	27.171	30.401	26.721	-1.410	-4.933%	2,869.61万	0.00亿	0.000%
2026-06-11	28.691	28.581	29.401	28.201	-0.260	-0.901%	2,104.22万	0.00亿	0.000%
2026-06-10	27.901	28.841	30.091	27.871	-0.180	-0.620%	3,166.50万	0.00亿	0.000%
2026-06-09	24.951	29.021	29.201	24.951	4.420	17.967%	3,118.06万	0.00亿	0.000%
2026-06-08	23.801	24.601	26.171	23.801	-0.930	-3.643%	1,464.48万	0.00亿	0.000%
2026-06-05	25.971	25.531	26.861	24.731	-0.920	-3.478%	1,657.25万	0.00亿	0.000%
2026-06-04	24.401	26.451	27.271	24.101	1.450	5.800%	2,088.03万	0.00亿	0.000%
2026-06-03	24.351	25.001	25.991	24.101	0.700	2.881%	1,862.53万	0.00亿	0.000%
2026-06-02	25.891	24.301	25.891	24.211	-1.050	-4.142%	1,626.44万	0.00亿	0.000%
2026-06-01	26.191	25.351	26.681	24.701	-0.450	-1.744%	1,725.99万	0.00亿	0.000%
2026-05-29	28.401	25.801	28.801	25.481	-2.480	-8.769%	2,661.37万	0.00亿	0.000%
2026-05-28	26.001	28.281	29.111	25.771	1.540	5.759%	3,409.81万	0.00亿	0.000%
2026-05-27	26.331	26.741	27.551	25.761	0.440	1.673%	2,431.17万	0.00亿	0.000%
2026-05-26	27.231	26.301	27.281	25.661	-1.330	-4.813%	2,152.36万	0.00亿	0.000%
2026-05-25	26.301	27.631	28.091	25.501	1.080	4.068%	3,177.55万	0.00亿	0.000%
2026-05-22	27.001	26.551	27.071	26.081	-0.250	-0.933%	3,071.52万	0.00亿	0.000%
2026-05-21	30.771	26.801	31.081	26.711	-5.260	-16.406%	5,321.47万	0.00亿	0.000%
2026-05-20	27.061	32.061	32.061	26.841	5.360	20.074%	3,991.01万	0.00亿	0.000%
2026-05-19	24.901	26.701	26.841	23.781	1.610	6.417%	2,561.22万	0.00亿	0.000%
2026-05-18	25.651	25.091	26.561	24.801	-0.560	-2.183%	2,001.01万	0.00亿	0.000%
2026-05-15	26.201	25.651	26.831	25.301	-0.510	-1.949%	1,428.72万	0.00亿	0.000%
2026-05-14	26.941	26.161	27.101	26.101	-1.000	-3.682%	1,614.38万	0.00亿	0.000%
2026-05-13	26.721	27.161	27.501	26.571	-0.460	-1.665%	1,820.47万	0.00亿	0.000%
2026-05-12	28.001	27.621	29.171	26.671	-0.120	-0.433%	2,101.99万	0.00亿	0.000%
2026-05-11	25.901	27.741	28.081	25.521	1.740	6.692%	3,249.93万	0.00亿	0.000%
2026-05-08	24.401	26.001	26.591	23.971	1.210	4.881%	2,952.08万	0.00亿	0.000%
2026-05-07	23.901	24.791	24.841	23.411	0.040	0.162%	3,030.06万	0.00亿	0.000%
2026-05-06	21.011	24.751	24.751	20.791	4.140	20.086%	3,344.99万	0.00亿	0.000%
2026-04-30	19.951	20.611	20.871	19.901	0.320	1.577%	632.15万	0.00亿	0.000%
2026-04-29	20.501	20.291	20.501	19.921	-0.120	-0.588%	422.82万	0.00亿	0.000%
2026-04-28	20.851	20.411	20.871	20.271	-0.520	-2.484%	457.84万	0.00亿	0.000%
2026-04-27	20.551	20.931	21.051	20.411	0.450	2.197%	519.93万	0.00亿	0.000%
2026-04-24	20.481	20.481	20.701	20.371	-0.020	-0.098%	426.13万	0.00亿	0.000%
2026-04-23	20.591	20.501	21.201	20.431	-0.160	-0.774%	529.79万	0.00亿	0.000%
2026-04-22	20.581	20.661	20.991	20.201	0.240	1.175%	494.25万	0.00亿	0.000%
2026-04-21	20.701	20.421	20.701	20.211	-0.210	-1.018%	330.49万	0.00亿	0.000%
2026-04-20	20.331	20.631	20.751	20.121	0.370	1.826%	466.06万	0.00亿	0.000%
2026-04-17	20.041	20.261	20.391	19.931	0.190	0.947%	342.26万	0.00亿	0.000%
2026-04-16	19.901	20.071	20.201	19.791	0.230	1.159%	264.30万	0.00亿	0.000%
2026-04-15	20.061	19.841	20.371	19.811	-0.060	-0.301%	413.05万	0.00亿	0.000%
2026-04-14	19.781	19.901	20.001	19.691	0.310	1.582%	342.71万	0.00亿	0.000%
2026-04-13	19.651	19.591	19.851	19.481	-0.060	-0.305%	253.84万	0.00亿	0.000%
2026-04-10	19.561	19.651	20.031	19.561	0.000	0.000%	303.22万	0.00亿	0.000%
2026-04-09	19.661	19.501	19.801	19.441	0.000	0.000%	291.92万	0.00亿	0.000%
2026-04-08	19.031	19.821	19.851	19.031	0.000	0.000%	477.67万	0.00亿	0.000%
2026-04-07	18.721	18.611	18.941	18.601	0.000	0.000%	217.63万	0.00亿	0.000%
2026-04-03	18.791	18.601	19.001	18.511	0.000	0.000%	189.16万	0.00亿	0.000%
2026-04-02	19.181	18.781	19.181	18.631	0.000	0.000%	255.90万	0.00亿	0.000%
2026-04-01	19.151	19.221	19.401	18.931	0.000	0.000%	269.43万	0.00亿	0.000%