晶澳科技(002459)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2022-01-14 83.76 88.88 82.06 88.38 213350手 186416万 4.53 5.40%
2022-01-13 83.84 85.65 80.68 83.85 116478手 97257万 -1.03 -1.21%
2022-01-12 83.29 85.08 82.32 84.88 106996手 89899万 1.58 1.90%
2022-01-11 84.84 85.40 79.30 83.30 175855手 142853万 -1.55 -1.83%
2022-01-10 83.98 86.30 81.57 84.85 113345手 95515万 0.17 0.20%
2022-01-07 88.64 89.66 82.90 84.68 178330手 151622万 -4.33 -4.87%
2022-01-06 86.37 89.74 85.25 89.01 123395手 108423万 2.43 2.81%
2022-01-05 90.99 90.99 85.15 86.58 138493手 121276万 -4.02 -4.44%
2022-01-04 92.04 92.98 86.16 90.60 171997手 152793万 -2.10 -2.27%
2021-12-31 94.00 98.80 90.56 92.70 186874手 177053万 0.73 0.79%
2021-12-30 93.32 95.45 90.60 91.97 134408手 124552万 -3.02 -3.18%
2021-12-29 92.72 95.68 91.61 94.99 124880手 117466万 1.54 1.65%
2021-12-28 91.01 94.20 90.08 93.45 116657手 107572万 1.15 1.25%
2021-12-27 90.00 93.00 88.00 92.30 136231手 123831万 1.40 1.54%
2021-12-24 96.00 96.00 89.20 90.90 112489手 102460万 -4.56 -4.78%
2021-12-23 86.40 95.58 86.19 95.46 197398手 183907万 8.36 9.60%
2021-12-22 86.99 87.88 85.13 87.10 76372手 66339万 0.13 0.15%
2021-12-21 83.00 87.88 80.00 86.97 191157手 161228万 3.31 3.96%
2021-12-20 91.09 93.00 83.66 83.66 230931手 198937万 -9.29 -9.99%
2021-12-17 95.12 97.59 92.70 92.95 111220手 105368万 -2.89 -3.02%
2021-12-16 90.51 96.28 90.51 95.84 171028手 162088万 4.44 4.86%
2021-12-15 89.88 92.58 88.00 91.40 147102手 132594万 1.86 2.08%
2021-12-14 92.89 94.30 88.99 89.54 118543手 107764万 -3.71 -3.98%
2021-12-13 94.84 96.52 91.00 93.25 178235手 167508万 1.14 1.24%
2021-12-10 86.05 96.20 85.80 92.11 259179手 239857万 4.01 4.55%
2021-12-09 91.00 92.24 87.80 88.10 154471手 138588万 -4.48 -4.84%
2021-12-08 89.31 92.82 86.48 92.58 229011手 207549万 3.98 4.49%
2021-12-07 85.28 88.68 84.00 88.60 166576手 144131万 3.90 4.60%
2021-12-06 86.78 88.37 84.39 84.70 123518手 106324万 -1.51 -1.75%
2021-12-03 83.80 87.30 82.32 86.21 199858手 170696万 2.47 2.95%
2021-12-02 82.04 85.30 82.02 83.74 115603手 96907万 0.59 0.71%
2021-12-01 87.10 88.88 82.26 83.15 174964手 147762万 -3.81 -4.38%
2021-11-30 87.60 87.80 83.50 86.96 132615手 114007万 0.52 0.60%
2021-11-29 85.00 88.47 84.89 86.44 165866手 143214万 -0.93 -1.06%
2021-11-26 86.72 89.13 86.23 87.37 131095手 114743万 0.00 0.00%
2021-11-25 86.08 88.55 83.68 87.37 217544手 187687万 -2.23 -2.49%
2021-11-24 95.12 96.47 86.98 89.60 258148手 231503万 -4.41 -4.69%
2021-11-23 99.00 100.00 91.72 94.01 210505手 201548万 -7.69 -7.56%
2021-11-22 99.00 103.00 95.50 101.70 193299手 191463万 1.70 1.70%
2021-11-19 92.81 101.03 91.25 100.00 261034手 253601万 5.58 5.91%
2021-11-18 93.16 95.54 87.54 94.42 181400手 165626万 1.82 1.97%
2021-11-17 87.92 95.49 87.21 92.60 170788手 157008万 4.60 5.23%
2021-11-16 87.62 90.20 86.80 88.00 100905手 89167万 0.04 0.04%
2021-11-15 91.00 92.16 87.80 87.96 151722手 135381万 -5.04 -5.42%
2021-11-12 94.38 96.80 92.45 93.00 190700手 180360万 0.84 0.91%
2021-11-11 93.40 95.78 88.82 92.16 194101手 179968万 0.49 0.54%
2021-11-10 90.00 93.00 88.08 91.67 156928手 142525万 0.53 0.58%
2021-11-09 96.00 97.45 87.87 91.14 258242手 236255万 -2.57 -2.74%
2021-11-08 91.00 94.22 90.00 93.71 175076手 161970万 1.74 1.89%
2021-11-05 95.88 96.07 88.66 91.97 177656手 163435万 -2.30 -2.44%
2021-11-04 96.00 100.36 93.00 94.27 176287手 169945万 0.67 0.72%
2021-11-03 97.78 98.50 90.30 93.60 240023手 224619万 -6.18 -6.19%
2021-11-02 95.00 99.78 93.17 99.78 164668手 159449万 3.39 3.52%
2021-11-01 91.40 100.38 91.02 96.39 336515手 322269万 5.14 5.63%
2021-10-29 83.81 91.30 77.00 91.25 249150手 209663万 8.25 9.94%
2021-10-28 82.01 86.57 79.60 83.00 266048手 222376万 1.30 1.59%
2021-10-27 77.98 85.03 77.58 81.70 265070手 215535万 4.30 5.56%
2021-10-26 79.01 81.33 76.51 77.40 192458手 149531万 -1.63 -2.06%
2021-10-25 81.00 83.99 77.89 79.03 218348手 177179万 -0.43 -0.54%
2021-10-22 79.00 80.38 75.80 79.46 114445手 89986万 0.41 0.52%
2021-10-21 81.75 82.20 77.79 79.05 154362手 122027万 -1.05 -1.31%
2021-10-20 79.98 85.02 78.40 80.10 220076手 180618万 1.62 2.06%
2021-10-19 79.30 80.02 77.44 78.48 128814手 101182万 -0.03 -0.04%
2021-10-18 71.41 78.51 71.41 78.51 224433手 170229万 7.14 10.00%
2021-10-15 69.34 72.99 68.30 71.37 135079手 95636万 2.02 2.91%
2021-10-14 67.62 71.49 67.00 69.35 175254手 122139万 2.41 3.60%
2021-10-13 62.20 66.94 61.05 66.94 214977手 140661万 6.09 10.01%
2021-10-12 60.21 62.40 58.90 60.85 145327手 88331万 0.59 0.98%
2021-10-11 59.00 61.00 55.88 60.26 206326手 121440万 0.90 1.52%
2021-10-08 67.00 67.40 59.36 59.36 194601手 118576万 -6.59 -9.99%
2021-09-30 61.99 67.80 61.02 65.95 242452手 157540万 2.22 3.48%
2021-09-29 59.05 65.22 58.90 63.73 307897手 194127万 4.44 7.49%
2021-09-28 62.09 62.76 59.15 59.29 147951手 89808万 -1.88 -3.07%
2021-09-27 64.00 64.14 57.00 61.17 301475手 182952万 -1.88 -2.98%
2021-09-24 57.29 63.05 56.45 63.05 167358手 101938万 5.73 10.00%
2021-09-23 56.82 58.35 56.04 57.32 126316手 72465万 0.52 0.92%
2021-09-22 57.00 59.86 56.29 56.80 158951手 91840万 -2.00 -3.40%
2021-09-17 59.91 60.49 54.91 58.80 252950手 145203万 -2.17 -3.56%
2021-09-16 66.40 66.40 60.97 60.97 208872手 129725万 -6.77 -9.99%
2021-09-15 66.20 69.61 66.20 67.74 148981手 101699万 1.37 2.06%
2021-09-14 66.00 66.78 63.50 66.37 161140手 104649万 -0.63 -0.94%
2021-09-13 68.77 68.77 65.65 67.00 140604手 93685万 -1.92 -2.79%
2021-09-10 66.21 70.28 65.21 68.92 136607手 93123万 2.04 3.05%
2021-09-09 68.13 68.23 64.72 66.88 135028手 89498万 -1.42 -2.08%
2021-09-08 70.24 70.29 66.46 68.30 191004手 129639万 -2.90 -4.07%
2021-09-07 70.61 71.65 67.05 71.20 201133手 138794万 0.60 0.85%
2021-09-06 72.00 72.00 65.70 70.60 174664手 119111万 -2.40 -3.29%
2021-09-03 77.11 77.40 71.00 73.00 145100手 106667万 -4.11 -5.33%
2021-09-02 70.11 78.43 70.05 77.11 174407手 130910万 4.73 6.54%
2021-09-01 78.00 78.00 70.02 72.38 253076手 182136万 -5.42 -6.97%
2021-08-31 77.18 77.80 71.54 77.80 249432手 184720万 2.40 3.18%
2021-08-30 70.00 77.17 70.00 75.40 208562手 156968万 5.25 7.48%
2021-08-27 68.98 71.00 66.89 70.15 192428手 132921万 1.45 2.11%
2021-08-26 69.10 72.80 68.41 68.70 258109手 181131万 0.50 0.73%
2021-08-25 61.19 68.20 61.00 68.20 290867手 190882万 6.20 10.00%
2021-08-24 60.05 64.76 60.05 62.00 340750手 214330万 3.13 5.32%
2021-08-23 54.73 58.92 54.30 58.87 159810手 91121万 4.17 7.62%
2021-08-20 53.86 55.00 52.49 54.70 107701手 58132万 0.61 1.13%
2021-08-19 53.20 55.45 52.03 54.09 186047手 100850万 1.10 2.08%
2021-08-18 54.21 55.20 52.00 52.99 191437手 102393万 -1.04 -1.93%
2021-08-17 56.53 57.30 53.33 54.03 232317手 127093万 -2.74 -4.83%
2021-08-16 59.92 59.92 56.60 56.77 201399手 116548万 -4.93 -7.99%
2021-08-13 60.00 62.58 57.01 61.70 210424手 125638万 -0.30 -0.48%
2021-08-12 64.60 64.68 58.53 62.00 277406手 169050万 -3.03 -4.66%
2021-08-11 67.80 68.50 63.11 65.03 158029手 103283万 -3.51 -5.12%
2021-08-10 64.56 69.55 64.56 68.54 167320手 114129万 2.56 3.88%
2021-08-09 63.08 66.75 61.00 65.98 140146手 89339万 1.23 1.90%
2021-08-06 64.37 66.00 62.00 64.75 142204手 91240万 0.71 1.11%
2021-08-05 60.51 65.98 59.38 64.04 177581手 112216万 2.94 4.81%
2021-08-04 56.45 61.31 56.13 61.10 232106手 137210万 4.53 8.01%
2021-08-03 61.95 61.98 56.00 56.57 211767手 123040万 -5.43 -8.76%
2021-08-02 63.00 64.55 57.48 62.00 177909手 107703万 1.00 1.64%
2021-07-30 59.90 61.50 57.06 61.00 144919手 86591万 2.11 3.58%
2021-07-29 55.00 59.00 54.00 58.89 190339手 107324万 5.12 9.52%
2021-07-28 51.10 54.36 48.78 53.77 131222手 69025万 0.77 1.45%
2021-07-27 55.07 56.38 53.00 53.00 147468手 80402万 -2.50 -4.50%
2021-07-26 56.80 58.12 52.45 55.50 166998手 92004万 -1.55 -2.72%
2021-07-23 55.99 58.90 55.36 57.05 151982手 86991万 -0.85 -1.47%
2021-07-22 54.78 58.00 51.15 57.90 216228手 116863万 4.28 7.98%
2021-07-21 51.00 54.39 50.90 53.62 207702手 110118万 3.06 6.05%
2021-07-20 50.56 51.40 49.51 50.56 148487手 74732万 -1.14 -2.21%
2021-07-19 53.75 54.37 50.60 51.70 194322手 101244万 -2.21 -4.10%