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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.80 | 19.94 | 19.70 | 19.87 | +0.76% | 1.82 | 0.77% |
| 2025-06-23 | 19.30 | 19.80 | 19.20 | 19.72 | +1.70% | 2.08 | 0.89% |
| 2025-06-20 | 19.37 | 19.59 | 19.27 | 19.39 | +0.41% | 1.87 | 0.81% |
| 2025-06-19 | 19.52 | 19.56 | 19.25 | 19.31 | -1.08% | 2.27 | 0.99% |
| 2025-06-18 | 19.93 | 19.99 | 19.27 | 19.52 | -2.53% | 3.79 | 1.63% |
| 2025-06-17 | 20.16 | 20.25 | 19.96 | 20.03 | -0.40% | 1.23 | 0.51% |
| 2025-06-16 | 20.26 | 20.43 | 20.05 | 20.11 | -1.17% | 1.46 | 0.61% |
| 2025-06-13 | 20.47 | 20.60 | 19.95 | 20.35 | -1.11% | 4.09 | 1.70% |
| 2025-06-12 | 20.69 | 20.72 | 20.49 | 20.57 | -0.67% | 1.43 | 0.58% |
| 2025-06-11 | 20.60 | 20.83 | 20.51 | 20.71 | +1.07% | 1.72 | 0.69% |
| 2025-06-10 | 21.10 | 21.18 | 20.40 | 20.50 | -2.88% | 2.45 | 1.00% |
| 2025-06-09 | 21.06 | 21.26 | 21.02 | 21.10 | +0.43% | 1.88 | 0.75% |
| 2025-06-06 | 20.69 | 21.14 | 20.67 | 21.01 | +1.49% | 2.76 | 1.10% |
| 2025-06-05 | 20.23 | 20.79 | 20.13 | 20.70 | +2.36% | 1.95 | 0.80% |
| 2025-06-04 | 20.18 | 20.30 | 20.04 | 20.23 | +0.99% | 1.30 | 0.54% |
| 2025-06-03 | 20.09 | 20.26 | 19.93 | 20.03 | -1.18% | 1.72 | 0.72% |
| 2025-05-30 | 20.52 | 20.53 | 20.21 | 20.27 | -1.59% | 1.22 | 0.50% |
| 2025-05-29 | 20.23 | 20.61 | 20.11 | 20.59 | +2.58% | 1.52 | 0.62% |
| 2025-05-28 | 20.30 | 20.32 | 20.01 | 20.08 | -0.54% | 0.95 | 0.40% |
| 2025-05-27 | 20.30 | 20.33 | 20.11 | 20.19 | -0.20% | 0.95 | 0.39% |