晶合集成 sh.688249
39.00
+0.05%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.89 | 40.06 | 38.39 | 39.00 | +0.05% | 21.58 | 2.75% |
| 2026-05-21 | 42.11 | 42.39 | 38.84 | 38.98 | -9.10% | 35.11 | 4.28% |
| 2026-05-20 | 40.77 | 43.02 | 40.19 | 42.88 | +4.53% | 40.13 | 4.77% |
| 2026-05-19 | 39.87 | 41.27 | 37.89 | 41.02 | +0.29% | 23.95 | 3.02% |
| 2026-05-18 | 40.00 | 42.50 | 39.26 | 40.90 | +4.28% | 33.57 | 4.09% |
| 2026-05-15 | 39.70 | 41.25 | 38.78 | 39.22 | +0.31% | 31.34 | 3.92% |
| 2026-05-14 | 37.50 | 40.94 | 37.50 | 39.10 | +6.28% | 38.66 | 4.93% |
| 2026-05-13 | 35.28 | 37.15 | 34.56 | 36.79 | +2.91% | 19.36 | 2.68% |
| 2026-05-12 | 35.93 | 36.98 | 35.30 | 35.75 | -0.83% | 16.10 | 2.23% |
| 2026-05-11 | 34.00 | 36.89 | 33.93 | 36.05 | +8.32% | 26.53 | 3.70% |
| 2026-05-08 | 33.60 | 34.10 | 32.96 | 33.28 | -2.29% | 12.68 | 1.88% |
| 2026-05-07 | 33.51 | 34.48 | 32.68 | 34.06 | +2.25% | 17.19 | 2.55% |
| 2026-05-06 | 34.00 | 34.99 | 33.06 | 33.31 | -1.45% | 24.32 | 3.56% |
| 2026-04-30 | 31.92 | 34.04 | 31.51 | 33.80 | +6.93% | 17.97 | 4.61% |
| 2026-04-29 | 31.34 | 32.28 | 30.64 | 31.61 | +0.64% | 10.19 | 2.72% |
| 2026-04-28 | 31.83 | 31.85 | 30.65 | 31.41 | -1.84% | 11.90 | 3.22% |
| 2026-04-27 | 29.95 | 32.61 | 29.80 | 32.00 | +7.93% | 17.86 | 4.79% |
| 2026-04-24 | 28.85 | 31.00 | 28.35 | 29.65 | -1.63% | 15.96 | 4.56% |
| 2026-04-23 | 31.05 | 31.27 | 29.81 | 30.14 | -3.30% | 9.19 | 2.55% |
| 2026-04-22 | 29.98 | 31.58 | 29.77 | 31.17 | +3.52% | 10.15 | 2.77% |