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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.80 | 23.03 | 22.61 | 22.64 | -1.35% | 4.98 | 1.84% |
| 2025-08-18 | 22.94 | 23.25 | 22.71 | 22.95 | +0.88% | 8.96 | 3.28% |
| 2025-08-15 | 22.20 | 23.12 | 22.08 | 22.75 | +3.03% | 7.60 | 2.84% |
| 2025-08-14 | 22.14 | 22.93 | 22.00 | 22.08 | +0.27% | 8.70 | 3.26% |
| 2025-08-13 | 21.60 | 22.13 | 21.59 | 22.02 | +2.32% | 4.51 | 1.74% |
| 2025-08-12 | 21.68 | 21.88 | 21.33 | 21.52 | -0.74% | 4.29 | 1.68% |
| 2025-08-11 | 21.64 | 21.84 | 21.46 | 21.68 | 0.00% | 2.30 | 0.89% |
| 2025-08-08 | 21.91 | 21.91 | 21.60 | 21.68 | -0.78% | 2.12 | 0.82% |
| 2025-08-07 | 22.00 | 22.13 | 21.66 | 21.85 | -0.95% | 3.29 | 1.27% |
| 2025-08-06 | 21.69 | 22.10 | 21.64 | 22.06 | +1.38% | 2.52 | 0.97% |
| 2025-08-05 | 21.70 | 21.85 | 21.66 | 21.76 | +0.18% | 1.82 | 0.71% |
| 2025-08-04 | 21.50 | 21.89 | 21.40 | 21.72 | +0.70% | 2.44 | 0.95% |
| 2025-08-01 | 21.76 | 21.95 | 21.31 | 21.57 | -1.05% | 2.79 | 1.09% |
| 2025-07-31 | 22.12 | 22.34 | 21.75 | 21.80 | -1.67% | 3.72 | 1.42% |
| 2025-07-30 | 22.59 | 22.73 | 22.02 | 22.17 | -0.27% | 4.21 | 1.58% |
| 2025-07-29 | 22.46 | 22.57 | 22.08 | 22.23 | -1.24% | 3.89 | 1.47% |
| 2025-07-28 | 22.65 | 22.73 | 22.36 | 22.51 | +0.18% | 3.33 | 1.24% |
| 2025-07-25 | 22.42 | 22.58 | 22.16 | 22.47 | +0.18% | 3.87 | 1.46% |
| 2025-07-24 | 22.42 | 22.73 | 22.24 | 22.43 | +0.31% | 5.20 | 1.95% |
| 2025-07-23 | 21.68 | 22.66 | 21.59 | 22.36 | +2.57% | 7.64 | 2.91% |