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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.65 | 39.40 | 36.61 | 38.95 | +7.98% | 25.47 | 5.65% |
| 2026-01-15 | 35.16 | 36.35 | 34.35 | 36.07 | +1.32% | 12.39 | 2.95% |
| 2026-01-14 | 36.05 | 36.86 | 35.28 | 35.60 | -1.25% | 13.24 | 3.10% |
| 2026-01-13 | 37.14 | 37.33 | 35.78 | 36.05 | -3.61% | 13.90 | 3.22% |
| 2026-01-12 | 36.50 | 38.80 | 36.05 | 37.40 | +1.88% | 17.54 | 3.95% |
| 2026-01-09 | 36.19 | 37.67 | 35.68 | 36.71 | +0.58% | 12.90 | 2.96% |
| 2026-01-08 | 37.00 | 38.24 | 36.27 | 36.50 | -1.99% | 16.02 | 3.62% |
| 2026-01-07 | 36.00 | 38.00 | 36.00 | 37.24 | +5.35% | 24.89 | 5.64% |
| 2026-01-06 | 34.00 | 35.66 | 33.92 | 35.35 | +2.94% | 15.19 | 3.66% |
| 2026-01-05 | 33.80 | 34.72 | 33.67 | 34.34 | +3.46% | 12.95 | 3.18% |
| 2025-12-31 | 34.69 | 34.77 | 32.61 | 33.19 | -0.54% | 13.18 | 3.30% |
| 2025-12-30 | 33.64 | 34.43 | 33.04 | 33.37 | -0.30% | 10.49 | 2.63% |
| 2025-12-29 | 33.90 | 34.96 | 33.21 | 33.47 | -1.67% | 12.32 | 3.07% |
| 2025-12-26 | 34.02 | 35.40 | 33.74 | 34.04 | -0.41% | 13.33 | 3.25% |
| 2025-12-25 | 35.13 | 35.15 | 33.45 | 34.18 | -2.98% | 15.58 | 3.85% |
| 2025-12-24 | 35.60 | 36.14 | 34.60 | 35.23 | -0.79% | 11.49 | 2.74% |
| 2025-12-23 | 35.79 | 36.55 | 35.33 | 35.51 | -1.61% | 12.40 | 2.92% |
| 2025-12-22 | 35.32 | 37.36 | 35.22 | 36.09 | +2.50% | 15.62 | 3.61% |
| 2025-12-19 | 36.50 | 36.68 | 34.80 | 35.21 | -0.54% | 14.80 | 3.51% |
| 2025-12-18 | 35.76 | 36.25 | 35.32 | 35.40 | -2.02% | 10.71 | 2.52% |