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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.08 | 20.39 | 19.93 | 20.23 | +1.45% | 1.22 | 0.51% |
| 2025-05-23 | 20.20 | 20.38 | 19.93 | 19.94 | -1.38% | 1.24 | 0.51% |
| 2025-05-22 | 20.20 | 20.50 | 20.20 | 20.22 | -0.44% | 0.95 | 0.39% |
| 2025-05-21 | 20.35 | 20.40 | 20.21 | 20.31 | -0.39% | 0.84 | 0.35% |
| 2025-05-20 | 20.54 | 20.56 | 20.30 | 20.39 | -0.10% | 0.88 | 0.36% |
| 2025-05-19 | 20.38 | 20.50 | 20.16 | 20.41 | +0.10% | 1.34 | 0.55% |
| 2025-05-16 | 20.41 | 20.59 | 20.33 | 20.39 | -0.05% | 1.00 | 0.41% |
| 2025-05-15 | 20.84 | 20.84 | 20.39 | 20.40 | -2.24% | 1.54 | 0.63% |
| 2025-05-14 | 20.85 | 21.07 | 20.61 | 20.86 | +0.24% | 1.73 | 0.70% |
| 2025-05-13 | 21.19 | 21.24 | 20.79 | 20.81 | -0.71% | 1.43 | 0.57% |
| 2025-05-12 | 20.89 | 21.08 | 20.81 | 20.96 | +0.91% | 1.73 | 0.69% |
| 2025-05-09 | 21.25 | 21.25 | 20.74 | 20.77 | -2.25% | 1.86 | 0.75% |
| 2025-05-08 | 21.21 | 21.39 | 21.10 | 21.25 | +0.05% | 1.68 | 0.66% |
| 2025-05-07 | 21.57 | 21.85 | 21.02 | 21.24 | -0.42% | 2.38 | 0.93% |
| 2025-05-06 | 21.22 | 21.47 | 21.22 | 21.33 | +0.56% | 2.50 | 0.98% |