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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.11 | 38.44 | 35.80 | 37.48 | +2.83% | 17.83 | 4.00% |
| 2026-02-12 | 36.63 | 37.40 | 36.01 | 36.45 | +0.47% | 11.75 | 2.72% |
| 2026-02-11 | 37.48 | 37.60 | 35.92 | 36.28 | -4.02% | 12.54 | 2.89% |
| 2026-02-10 | 37.71 | 38.65 | 36.70 | 37.80 | +1.67% | 20.04 | 4.47% |
| 2026-02-09 | 35.49 | 37.99 | 34.60 | 37.18 | +7.21% | 20.30 | 4.70% |
| 2026-02-06 | 33.79 | 36.42 | 33.70 | 34.68 | +0.90% | 11.07 | 2.67% |
| 2026-02-05 | 34.66 | 35.91 | 33.87 | 34.37 | -3.37% | 8.73 | 2.13% |
| 2026-02-04 | 33.75 | 36.08 | 33.20 | 35.57 | +4.59% | 11.86 | 2.87% |
| 2026-02-03 | 34.14 | 34.35 | 33.04 | 34.01 | +1.46% | 8.86 | 2.21% |
| 2026-02-02 | 36.10 | 36.45 | 33.42 | 33.52 | -8.37% | 14.72 | 3.59% |
| 2026-01-30 | 37.00 | 37.47 | 35.53 | 36.58 | -1.08% | 12.52 | 2.88% |
| 2026-01-29 | 39.98 | 39.99 | 36.87 | 36.98 | -6.97% | 17.33 | 3.84% |
| 2026-01-28 | 38.51 | 40.09 | 38.21 | 39.75 | +4.94% | 23.60 | 5.05% |
| 2026-01-27 | 36.01 | 38.35 | 35.33 | 37.88 | +4.99% | 15.51 | 3.52% |
| 2026-01-26 | 37.33 | 37.88 | 35.87 | 36.08 | -4.12% | 13.38 | 3.09% |
| 2026-01-23 | 37.02 | 37.99 | 36.58 | 37.63 | +1.70% | 10.45 | 2.37% |
| 2026-01-22 | 39.40 | 39.49 | 36.70 | 37.00 | -3.85% | 16.46 | 3.70% |
| 2026-01-21 | 36.56 | 39.27 | 36.55 | 38.48 | +3.58% | 18.46 | 4.05% |
| 2026-01-20 | 37.50 | 37.98 | 36.50 | 37.15 | -1.30% | 11.18 | 2.53% |
| 2026-01-19 | 38.70 | 39.22 | 37.58 | 37.64 | -3.36% | 15.27 | 3.38% |