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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.70 | 31.13 | 29.91 | 30.20 | -1.98% | 4.97 | 1.38% |
| 2025-11-18 | 30.65 | 31.22 | 30.33 | 30.81 | +1.02% | 6.26 | 1.71% |
| 2025-11-17 | 30.60 | 31.04 | 30.28 | 30.50 | +0.33% | 5.38 | 1.48% |
| 2025-11-14 | 30.71 | 31.10 | 30.38 | 30.40 | -2.09% | 5.07 | 1.39% |
| 2025-11-13 | 30.34 | 31.30 | 30.08 | 31.05 | +2.34% | 7.56 | 2.07% |
| 2025-11-12 | 31.03 | 31.18 | 29.99 | 30.34 | -2.76% | 9.28 | 2.57% |
| 2025-11-11 | 32.59 | 33.03 | 31.06 | 31.20 | -3.41% | 8.49 | 2.25% |
| 2025-11-10 | 32.50 | 32.92 | 31.85 | 32.30 | -0.62% | 7.26 | 1.90% |
| 2025-11-07 | 32.45 | 33.00 | 31.95 | 32.50 | -1.49% | 6.75 | 1.75% |
| 2025-11-06 | 32.58 | 33.33 | 32.40 | 32.99 | +3.09% | 10.69 | 2.74% |
| 2025-11-05 | 31.20 | 32.30 | 31.20 | 32.00 | -1.14% | 7.68 | 2.03% |
| 2025-11-04 | 33.50 | 34.12 | 32.16 | 32.37 | -2.88% | 12.05 | 3.09% |
| 2025-11-03 | 33.20 | 33.96 | 32.51 | 33.33 | -0.60% | 11.77 | 3.00% |
| 2025-10-31 | 35.81 | 36.10 | 33.47 | 33.53 | -6.94% | 19.31 | 4.74% |
| 2025-10-30 | 36.13 | 37.70 | 35.98 | 36.03 | -0.25% | 20.68 | 4.75% |
| 2025-10-29 | 36.01 | 37.27 | 35.22 | 36.12 | -0.25% | 15.02 | 3.51% |
| 2025-10-28 | 36.01 | 37.10 | 35.86 | 36.21 | -2.50% | 14.65 | 3.40% |
| 2025-10-27 | 37.10 | 38.15 | 35.58 | 37.14 | +2.12% | 21.73 | 4.99% |
| 2025-10-24 | 34.45 | 37.20 | 34.00 | 36.37 | +7.35% | 19.42 | 4.58% |
| 2025-10-23 | 34.74 | 34.89 | 33.08 | 33.88 | -2.98% | 10.55 | 2.64% |