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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.27 | 30.38 | 29.42 | 30.11 | -0.53% | 7.06 | 1.99% |
| 2026-04-20 | 30.18 | 30.68 | 29.75 | 30.27 | +1.48% | 8.12 | 2.26% |
| 2026-04-17 | 29.69 | 30.40 | 29.40 | 29.83 | -0.07% | 6.98 | 1.97% |
| 2026-04-16 | 29.58 | 29.95 | 29.40 | 29.85 | +1.08% | 5.19 | 1.47% |
| 2026-04-15 | 30.36 | 30.70 | 29.42 | 29.53 | -1.24% | 7.53 | 2.11% |
| 2026-04-14 | 30.09 | 30.54 | 29.66 | 29.90 | +0.78% | 6.01 | 1.68% |
| 2026-04-13 | 29.72 | 30.34 | 29.63 | 29.67 | -1.59% | 4.92 | 1.38% |
| 2026-04-10 | 30.72 | 30.87 | 30.10 | 30.15 | -0.23% | 6.31 | 1.75% |
| 2026-04-09 | 29.87 | 30.55 | 29.70 | 30.22 | -0.46% | 6.87 | 1.91% |
| 2026-04-08 | 29.36 | 30.42 | 29.10 | 30.36 | +7.24% | 10.42 | 2.95% |
| 2026-04-07 | 28.50 | 28.88 | 28.05 | 28.31 | -0.49% | 6.53 | 1.93% |
| 2026-04-03 | 29.20 | 29.79 | 28.40 | 28.45 | -1.86% | 6.90 | 2.01% |
| 2026-04-02 | 28.24 | 29.73 | 27.87 | 28.99 | +1.93% | 12.60 | 3.67% |
| 2026-04-01 | 27.28 | 29.06 | 26.94 | 28.44 | +7.81% | 11.24 | 3.37% |
| 2026-03-31 | 27.16 | 27.55 | 26.35 | 26.38 | -3.19% | 6.38 | 1.99% |
| 2026-03-30 | 27.51 | 27.76 | 27.01 | 27.25 | -2.96% | 5.37 | 1.66% |
| 2026-03-27 | 27.20 | 28.35 | 27.08 | 28.08 | +0.50% | 4.00 | 1.21% |
| 2026-03-26 | 28.60 | 28.66 | 27.80 | 27.94 | -3.12% | 5.08 | 1.52% |
| 2026-03-25 | 28.83 | 29.35 | 28.59 | 28.84 | +0.84% | 6.78 | 1.97% |
| 2026-03-24 | 28.53 | 28.65 | 27.55 | 28.60 | +2.22% | 5.54 | 1.66% |