盛合晶微（688820）历史行情
以下为盛合晶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 | 122.320 | 115.780 | 122.670 | 115.600 | -5.230 | -4.322% | 652.72万 | 7.68亿 | 3.775% |
| 2026-10-01 | 122.320 | 115.780 | 122.670 | 115.600 | -5.230 | -4.322% | 652.72万 | 7.68亿 | 3.775% |
| 2026-09-30 | 122.320 | 115.780 | 122.670 | 115.600 | -5.230 | -4.322% | 652.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 120.970 | 121.010 | 122.990 | 120.180 | -0.060 | -0.050% | 464.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 126.500 | 121.070 | 126.980 | 120.770 | -6.950 | -5.429% | 685.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 133.060 | 128.020 | 133.090 | 128.000 | -5.550 | -4.155% | 754.75万 | 9.81亿 | 4.365% |
| 2026-09-24 | 133.060 | 128.020 | 133.090 | 128.000 | -5.550 | -4.155% | 754.75万 | 0.00亿 | 0.000% |
| 2026-09-23 | 135.160 | 133.570 | 136.280 | 133.070 | -1.290 | -0.957% | 712.99万 | 0.00亿 | 0.000% |
| 2026-09-22 | 142.000 | 134.860 | 144.200 | 134.010 | -4.340 | -3.118% | 1,313.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 143.000 | 139.200 | 144.500 | 138.210 | -3.670 | -2.569% | 1,346.27万 | 0.00亿 | 0.000% |
| 2026-09-18 | 136.990 | 142.870 | 146.400 | 136.990 | 9.480 | 7.107% | 2,048.03万 | 0.00亿 | 0.000% |
| 2026-09-17 | 132.100 | 133.390 | 136.090 | 129.500 | -0.720 | -0.537% | 1,210.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 128.640 | 134.110 | 134.970 | 127.200 | 6.280 | 4.913% | 1,241.06万 | 0.00亿 | 0.000% |
| 2026-09-15 | 126.000 | 127.830 | 131.630 | 125.680 | 1.030 | 0.812% | 962.16万 | 0.00亿 | 0.000% |
| 2026-09-14 | 130.000 | 126.800 | 130.510 | 124.700 | -4.860 | -3.691% | 1,313.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 124.000 | 131.660 | 135.000 | 122.000 | 5.280 | 4.178% | 2,616.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 123.000 | 126.380 | 127.380 | 121.940 | 1.600 | 1.282% | 931.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 130.610 | 124.780 | 131.390 | 124.200 | -4.720 | -3.645% | 983.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 130.370 | 129.500 | 133.430 | 126.800 | 0.700 | 0.543% | 1,121.62万 | 0.00亿 | 0.000% |
| 2026-09-07 | 127.000 | 128.800 | 129.990 | 125.600 | 4.630 | 3.729% | 840.54万 | 0.00亿 | 0.000% |
| 2026-09-04 | 131.300 | 124.170 | 131.990 | 123.230 | -5.090 | -3.938% | 979.70万 | 0.00亿 | 0.000% |
| 2026-09-03 | 131.500 | 129.260 | 132.500 | 127.380 | 0.350 | 0.272% | 711.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 125.000 | 128.910 | 131.390 | 125.000 | -0.540 | -0.417% | 665.25万 | 0.00亿 | 0.000% |
| 2026-09-01 | 135.290 | 129.450 | 138.000 | 129.310 | -6.100 | -4.500% | 976.89万 | 0.00亿 | 0.000% |
| 2026-08-31 | 124.320 | 135.550 | 136.620 | 124.320 | 8.000 | 6.272% | 1,485.87万 | 0.00亿 | 0.000% |
| 2026-08-28 | 126.930 | 127.550 | 134.480 | 126.100 | -0.150 | -0.117% | 1,443.00万 | 0.00亿 | 0.000% |
| 2026-08-27 | 122.900 | 127.700 | 127.980 | 120.950 | 6.090 | 5.008% | 1,298.01万 | 0.00亿 | 0.000% |
| 2026-08-26 | 122.370 | 121.610 | 123.380 | 118.010 | 0.490 | 0.405% | 869.47万 | 0.00亿 | 0.000% |
| 2026-08-25 | 122.410 | 121.120 | 123.000 | 117.780 | -1.320 | -1.078% | 709.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 127.000 | 122.440 | 127.060 | 119.730 | -5.060 | -3.969% | 1,018.75万 | 0.00亿 | 0.000% |
| 2026-08-21 | 126.110 | 127.500 | 130.880 | 125.070 | -0.480 | -0.375% | 1,199.64万 | 0.00亿 | 0.000% |
| 2026-08-20 | 136.070 | 127.980 | 139.700 | 122.260 | -13.020 | -9.234% | 2,324.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 146.800 | 141.000 | 152.860 | 140.000 | -12.620 | -8.215% | 1,578.83万 | 0.00亿 | 0.000% |
| 2026-08-18 | 153.320 | 153.620 | 157.220 | 151.010 | 0.520 | 0.340% | 1,502.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 139.570 | 153.100 | 155.680 | 138.790 | 15.130 | 10.966% | 2,192.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 137.210 | 137.970 | 139.930 | 135.390 | 2.600 | 1.921% | 867.61万 | 0.00亿 | 0.000% |
| 2026-08-13 | 140.750 | 135.370 | 142.990 | 135.290 | -2.630 | -1.906% | 1,268.74万 | 0.00亿 | 0.000% |
| 2026-08-12 | 138.000 | 138.000 | 140.100 | 136.300 | 0.430 | 0.313% | 910.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 137.860 | 137.570 | 141.880 | 135.580 | -2.320 | -1.658% | 989.44万 | 0.00亿 | 0.000% |
| 2026-08-10 | 142.000 | 139.890 | 142.100 | 135.550 | -0.950 | -0.675% | 1,169.52万 | 0.00亿 | 0.000% |
| 2026-08-07 | 135.800 | 140.840 | 142.550 | 133.110 | 4.580 | 3.361% | 1,816.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 130.030 | 136.260 | 141.000 | 128.650 | 4.040 | 3.056% | 1,901.45万 | 0.00亿 | 0.000% |
| 2026-08-05 | 128.000 | 132.220 | 134.730 | 127.000 | 5.890 | 4.662% | 1,932.21万 | 0.00亿 | 0.000% |
| 2026-08-04 | 118.730 | 126.330 | 127.630 | 117.500 | 9.910 | 8.512% | 1,515.73万 | 0.00亿 | 0.000% |
| 2026-08-03 | 122.000 | 116.420 | 123.950 | 115.910 | -6.480 | -5.273% | 1,093.25万 | 0.00亿 | 0.000% |
| 2026-07-31 | 131.300 | 122.900 | 133.500 | 122.600 | 4.920 | 4.170% | 1,654.06万 | 0.00亿 | 0.000% |
| 2026-07-30 | 127.500 | 117.980 | 128.380 | 115.300 | -10.720 | -8.329% | 1,533.91万 | 0.00亿 | 0.000% |
| 2026-07-29 | 130.250 | 128.700 | 130.780 | 118.660 | 0.200 | 0.156% | 1,796.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 136.500 | 128.500 | 141.890 | 127.350 | -14.160 | -9.926% | 1,502.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 139.850 | 142.660 | 144.490 | 133.800 | 1.770 | 1.256% | 1,200.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 139.010 | 140.890 | 145.990 | 136.840 | -0.080 | -0.057% | 1,395.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 148.700 | 140.970 | 149.980 | 139.000 | -5.490 | -3.748% | 1,587.01万 | 0.00亿 | 0.000% |
| 2026-07-22 | 142.610 | 146.460 | 156.000 | 141.010 | 1.360 | 0.937% | 2,644.29万 | 0.00亿 | 0.000% |
| 2026-07-21 | 134.440 | 145.100 | 146.210 | 119.000 | 14.720 | 11.290% | 2,970.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 152.130 | 130.380 | 153.590 | 125.460 | -15.070 | -10.361% | 2,729.38万 | 0.00亿 | 0.000% |
| 2026-07-17 | 165.960 | 145.450 | 168.000 | 144.600 | -20.700 | -12.459% | 2,444.04万 | 0.00亿 | 0.000% |
| 2026-07-16 | 160.000 | 166.150 | 174.420 | 160.000 | -3.850 | -2.265% | 1,756.44万 | 0.00亿 | 0.000% |
| 2026-07-15 | 193.230 | 170.000 | 194.480 | 170.000 | -17.980 | -9.565% | 2,296.63万 | 0.00亿 | 0.000% |
| 2026-07-14 | 186.810 | 187.980 | 193.900 | 174.100 | -0.520 | -0.276% | 2,615.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 185.000 | 188.500 | 199.800 | 184.000 | -3.460 | -1.802% | 2,526.36万 | 0.00亿 | 0.000% |
| 2026-07-10 | 215.000 | 191.960 | 219.000 | 191.950 | -18.980 | -8.998% | 3,798.99万 | 0.00亿 | 0.000% |
| 2026-07-09 | 191.940 | 210.940 | 212.000 | 186.880 | 22.620 | 12.011% | 3,592.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 197.990 | 188.320 | 203.000 | 180.800 | -9.270 | -4.692% | 2,430.86万 | 0.00亿 | 0.000% |
| 2026-07-07 | 183.080 | 197.590 | 203.200 | 179.260 | 9.740 | 5.185% | 2,858.89万 | 0.00亿 | 0.000% |
| 2026-07-06 | 183.500 | 187.850 | 198.000 | 182.000 | 15.180 | 8.791% | 2,949.03万 | 0.00亿 | 0.000% |
| 2026-07-03 | 177.800 | 172.670 | 182.500 | 169.100 | -7.200 | -4.003% | 1,666.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 178.400 | 179.870 | 195.000 | 171.000 | -7.380 | -3.941% | 2,011.41万 | 0.00亿 | 0.000% |
| 2026-07-01 | 192.000 | 187.250 | 202.000 | 185.110 | -6.360 | -3.285% | 2,262.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 192.000 | 193.610 | 198.010 | 185.000 | 0.980 | 0.509% | 2,149.90万 | 0.00亿 | 0.000% |
| 2026-06-29 | 192.220 | 192.630 | 198.860 | 179.000 | 2.380 | 1.251% | 2,258.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 205.600 | 190.250 | 205.600 | 190.000 | -20.250 | -9.620% | 2,982.15万 | 0.00亿 | 0.000% |
| 2026-06-25 | 213.990 | 210.500 | 222.220 | 205.880 | -3.480 | -1.626% | 3,103.49万 | 0.00亿 | 0.000% |
| 2026-06-24 | 197.000 | 213.980 | 216.990 | 194.300 | 13.380 | 6.670% | 3,085.45万 | 0.00亿 | 0.000% |
| 2026-06-23 | 198.630 | 200.600 | 208.000 | 192.880 | -5.440 | -2.640% | 2,574.21万 | 0.00亿 | 0.000% |
| 2026-06-22 | 191.000 | 206.040 | 213.350 | 188.100 | 20.440 | 11.013% | 3,253.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 180.000 | 185.600 | 189.970 | 179.260 | 3.730 | 2.051% | 2,943.61万 | 0.00亿 | 0.000% |
| 2026-06-17 | 166.900 | 181.870 | 185.000 | 166.900 | 9.960 | 5.794% | 2,985.87万 | 0.00亿 | 0.000% |
| 2026-06-16 | 169.590 | 171.910 | 176.180 | 166.000 | 3.910 | 2.327% | 2,685.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 160.000 | 168.000 | 168.480 | 157.000 | 11.810 | 7.561% | 2,364.73万 | 0.00亿 | 0.000% |
| 2026-06-12 | 178.880 | 156.190 | 179.690 | 155.000 | -15.810 | -9.192% | 3,049.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 166.300 | 172.000 | 177.770 | 165.650 | 2.320 | 1.367% | 2,394.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 165.000 | 169.680 | 175.100 | 164.900 | 0.620 | 0.367% | 2,371.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 169.660 | 169.060 | 173.480 | 160.000 | 3.760 | 2.275% | 2,880.94万 | 0.00亿 | 0.000% |
| 2026-06-08 | 159.990 | 165.300 | 169.000 | 159.990 | -8.000 | -4.616% | 2,430.51万 | 0.00亿 | 0.000% |
| 2026-06-05 | 188.500 | 173.300 | 188.510 | 173.000 | -18.130 | -9.471% | 3,560.53万 | 0.00亿 | 0.000% |
| 2026-06-04 | 183.800 | 191.430 | 195.390 | 181.050 | 4.580 | 2.451% | 2,870.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 179.000 | 186.850 | 196.330 | 179.000 | 6.430 | 3.564% | 3,669.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 183.410 | 180.420 | 188.270 | 176.880 | 1.570 | 0.878% | 3,099.44万 | 0.00亿 | 0.000% |
| 2026-06-01 | 193.000 | 178.850 | 197.890 | 178.820 | -17.650 | -8.982% | 3,419.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 214.990 | 196.500 | 217.690 | 190.800 | -18.490 | -8.600% | 3,618.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 204.960 | 214.990 | 222.030 | 197.330 | 3.130 | 1.477% | 3,046.06万 | 0.00亿 | 0.000% |
| 2026-05-27 | 221.860 | 211.860 | 234.560 | 211.800 | -17.140 | -7.485% | 3,949.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 221.700 | 229.000 | 235.320 | 210.020 | 15.070 | 7.044% | 4,938.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 185.000 | 213.930 | 215.800 | 180.920 | 25.980 | 13.823% | 4,832.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 179.980 | 187.950 | 189.950 | 170.100 | 11.150 | 6.307% | 4,058.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 196.000 | 176.800 | 196.000 | 172.800 | -12.440 | -6.574% | 4,606.72万 | 0.00亿 | 0.000% |
| 2026-05-20 | 180.270 | 189.240 | 207.470 | 180.190 | 6.570 | 3.597% | 4,507.40万 | 0.00亿 | 0.000% |
| 2026-05-19 | 180.880 | 182.670 | 186.660 | 171.580 | -5.430 | -2.887% | 3,737.92万 | 0.00亿 | 0.000% |
| 2026-05-18 | 174.000 | 188.100 | 189.990 | 173.100 | 4.260 | 2.317% | 4,899.38万 | 0.00亿 | 0.000% |
| 2026-05-15 | 158.040 | 183.840 | 185.000 | 150.000 | 29.040 | 18.760% | 5,652.13万 | 0.00亿 | 0.000% |
| 2026-05-14 | 159.890 | 154.800 | 169.000 | 150.010 | -0.650 | -0.418% | 4,614.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 133.000 | 155.450 | 160.080 | 133.000 | 18.150 | 13.219% | 4,563.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 139.010 | 137.300 | 144.780 | 133.380 | -7.200 | -4.983% | 4,730.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 134.600 | 144.500 | 149.500 | 127.000 | 17.500 | 13.780% | 5,423.90万 | 0.00亿 | 0.000% |
| 2026-05-08 | 115.000 | 127.000 | 129.200 | 113.880 | 8.000 | 6.723% | 4,891.34万 | 0.00亿 | 0.000% |
| 2026-05-07 | 106.200 | 119.000 | 122.900 | 105.010 | 11.900 | 11.111% | 5,282.14万 | 0.00亿 | 0.000% |
| 2026-05-06 | 108.130 | 107.100 | 115.400 | 103.700 | 4.100 | 3.981% | 6,653.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 93.790 | 103.000 | 107.000 | 91.000 | 10.500 | 11.351% | 5,986.29万 | 0.00亿 | 0.000% |
| 2026-04-29 | 91.070 | 92.500 | 94.330 | 86.870 | -0.500 | -0.538% | 4,098.44万 | 0.00亿 | 0.000% |
| 2026-04-28 | 100.000 | 93.000 | 100.000 | 91.720 | -8.100 | -8.012% | 5,500.15万 | 0.00亿 | 0.000% |
| 2026-04-27 | 96.500 | 101.100 | 102.330 | 96.500 | 7.280 | 7.760% | 5,522.89万 | 0.00亿 | 0.000% |
| 2026-04-24 | 90.500 | 93.820 | 103.000 | 86.100 | 5.220 | 5.892% | 6,684.17万 | 0.00亿 | 0.000% |
| 2026-04-23 | 94.500 | 88.600 | 102.500 | 88.600 | -6.400 | -6.737% | 6,638.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 76.010 | 95.000 | 96.220 | 75.020 | 18.350 | 23.940% | 9,428.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 99.720 | 76.650 | 100.990 | 75.000 | 0.000 | 0.000% | 12,992.84万 | 0.00亿 | 0.000% |