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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.00 | 36.65 | 33.50 | 36.13 | +7.56% | 24.87 | 5.86% |
| 2025-12-16 | 33.04 | 34.30 | 32.20 | 33.59 | +1.21% | 12.52 | 3.18% |
| 2025-12-15 | 34.50 | 36.20 | 33.03 | 33.19 | -4.13% | 17.55 | 4.33% |
| 2025-12-12 | 32.72 | 36.22 | 31.77 | 34.62 | +5.23% | 25.21 | 6.19% |
| 2025-12-11 | 34.00 | 34.30 | 32.72 | 32.90 | -2.81% | 12.58 | 3.17% |
| 2025-12-10 | 31.62 | 34.33 | 31.30 | 33.85 | +5.52% | 17.01 | 4.33% |
| 2025-12-09 | 31.92 | 32.25 | 31.50 | 32.08 | -1.17% | 10.60 | 2.80% |
| 2025-12-08 | 31.00 | 32.89 | 30.61 | 32.46 | +5.18% | 17.28 | 4.57% |
| 2025-12-05 | 30.63 | 31.03 | 29.80 | 30.86 | +0.75% | 9.90 | 2.73% |
| 2025-12-04 | 29.90 | 31.45 | 29.40 | 30.63 | +1.49% | 13.04 | 3.60% |
| 2025-12-03 | 29.78 | 31.17 | 29.77 | 30.18 | +1.04% | 11.28 | 3.11% |
| 2025-12-02 | 30.33 | 30.42 | 29.70 | 29.87 | -2.39% | 8.01 | 2.25% |
| 2025-12-01 | 31.70 | 31.89 | 30.32 | 30.60 | -3.77% | 15.54 | 4.26% |
| 2025-11-28 | 28.72 | 32.76 | 28.67 | 31.80 | +10.42% | 21.71 | 5.87% |
| 2025-11-27 | 29.03 | 29.65 | 28.66 | 28.80 | -0.38% | 5.81 | 1.68% |
| 2025-11-26 | 28.30 | 29.33 | 28.21 | 28.91 | +1.76% | 6.25 | 1.82% |
| 2025-11-25 | 28.58 | 29.06 | 28.29 | 28.41 | -0.25% | 6.75 | 1.98% |
| 2025-11-24 | 28.36 | 28.49 | 27.51 | 28.48 | +1.57% | 6.02 | 1.81% |
| 2025-11-21 | 29.20 | 29.65 | 28.01 | 28.04 | -5.65% | 7.88 | 2.32% |
| 2025-11-20 | 30.46 | 30.88 | 29.65 | 29.72 | -1.59% | 5.15 | 1.45% |