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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.27 | 35.50 | 33.89 | 34.92 | -1.02% | 13.23 | 3.23% |
| 2025-10-21 | 35.58 | 36.30 | 34.95 | 35.28 | +0.14% | 14.61 | 3.46% |
| 2025-10-20 | 36.47 | 37.26 | 35.07 | 35.23 | -0.76% | 16.28 | 3.80% |
| 2025-10-17 | 38.00 | 38.38 | 35.50 | 35.50 | -6.80% | 19.54 | 4.50% |
| 2025-10-16 | 37.42 | 39.99 | 36.80 | 38.09 | +2.31% | 26.04 | 5.72% |
| 2025-10-15 | 36.62 | 38.41 | 35.51 | 37.23 | +2.48% | 21.09 | 4.81% |
| 2025-10-14 | 39.08 | 39.65 | 35.89 | 36.33 | -5.73% | 29.34 | 6.53% |
| 2025-10-13 | 34.48 | 39.22 | 34.48 | 38.54 | +9.12% | 35.42 | 7.93% |
| 2025-10-10 | 38.00 | 38.15 | 34.90 | 35.32 | -11.03% | 33.71 | 7.93% |
| 2025-10-09 | 36.00 | 41.80 | 34.04 | 39.70 | +13.92% | 50.31 | 11.18% |
| 2025-09-30 | 34.27 | 35.56 | 33.68 | 34.85 | +3.50% | 33.28 | 8.09% |
| 2025-09-29 | 32.00 | 34.25 | 32.00 | 33.67 | +2.34% | 39.32 | 9.98% |
| 2025-09-26 | 28.88 | 33.85 | 28.60 | 32.90 | +16.63% | 51.78 | 13.53% |
| 2025-09-25 | 26.10 | 29.55 | 26.10 | 28.21 | +9.94% | 31.81 | 9.35% |
| 2025-09-24 | 23.89 | 25.88 | 23.64 | 25.66 | +7.32% | 18.30 | 6.18% |
| 2025-09-23 | 24.18 | 24.20 | 23.14 | 23.91 | -0.54% | 7.52 | 2.68% |
| 2025-09-22 | 23.53 | 24.09 | 23.38 | 24.04 | +1.99% | 7.62 | 2.70% |
| 2025-09-19 | 23.83 | 24.20 | 23.52 | 23.57 | -1.17% | 6.36 | 2.25% |
| 2025-09-18 | 23.90 | 24.63 | 23.38 | 23.85 | +0.13% | 12.42 | 4.35% |
| 2025-09-17 | 23.51 | 24.23 | 23.33 | 23.82 | +0.89% | 5.89 | 2.08% |