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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.65 | 29.26 | 27.60 | 27.98 | -4.80% | 7.92 | 2.34% |
| 2026-03-20 | 30.26 | 30.54 | 29.33 | 29.39 | -1.90% | 6.29 | 1.76% |
| 2026-03-19 | 30.12 | 30.50 | 29.80 | 29.96 | -3.76% | 7.14 | 1.99% |
| 2026-03-18 | 30.86 | 31.30 | 30.47 | 31.13 | +1.67% | 5.77 | 1.57% |
| 2026-03-17 | 32.51 | 32.66 | 30.55 | 30.62 | -6.16% | 10.14 | 2.72% |
| 2026-03-16 | 32.00 | 33.30 | 31.00 | 32.63 | +1.49% | 11.12 | 2.92% |
| 2026-03-13 | 32.36 | 34.10 | 31.81 | 32.15 | -1.83% | 11.20 | 2.90% |
| 2026-03-12 | 32.25 | 33.72 | 32.20 | 32.75 | +0.99% | 13.18 | 3.35% |
| 2026-03-11 | 32.55 | 33.21 | 32.32 | 32.43 | -0.34% | 6.48 | 1.66% |
| 2026-03-10 | 32.68 | 32.97 | 32.19 | 32.54 | +1.59% | 5.76 | 1.49% |
| 2026-03-09 | 31.50 | 32.22 | 30.79 | 32.03 | -2.02% | 8.18 | 2.19% |
| 2026-03-06 | 32.50 | 33.13 | 32.34 | 32.69 | +0.28% | 6.70 | 1.72% |
| 2026-03-05 | 31.83 | 33.41 | 31.72 | 32.60 | +5.60% | 14.55 | 3.73% |
| 2026-03-04 | 31.20 | 31.98 | 30.46 | 30.87 | -2.09% | 8.44 | 2.28% |
| 2026-03-03 | 33.97 | 34.29 | 31.41 | 31.53 | -6.22% | 12.75 | 3.31% |
| 2026-03-02 | 34.56 | 35.04 | 33.52 | 33.62 | -5.51% | 14.24 | 3.52% |
| 2026-02-27 | 36.00 | 36.05 | 35.35 | 35.58 | -2.68% | 12.30 | 2.91% |
| 2026-02-26 | 37.49 | 37.50 | 35.90 | 36.56 | -1.72% | 15.78 | 3.65% |
| 2026-02-25 | 37.11 | 38.84 | 36.11 | 37.20 | +1.22% | 19.73 | 4.42% |
| 2026-02-24 | 37.65 | 37.71 | 36.51 | 36.75 | -1.95% | 11.84 | 2.69% |