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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.44 | 23.75 | 23.30 | 23.61 | +0.51% | 4.97 | 1.78% |
| 2025-09-15 | 24.22 | 24.36 | 23.48 | 23.49 | -0.09% | 6.88 | 2.44% |
| 2025-09-12 | 23.37 | 23.98 | 23.19 | 23.51 | +0.43% | 9.18 | 3.27% |
| 2025-09-11 | 22.23 | 23.48 | 22.02 | 23.41 | +5.36% | 8.60 | 3.17% |
| 2025-09-10 | 22.45 | 22.62 | 22.13 | 22.22 | -0.71% | 4.35 | 1.64% |
| 2025-09-09 | 22.69 | 22.92 | 22.25 | 22.38 | -1.67% | 4.46 | 1.67% |
| 2025-09-08 | 22.81 | 22.95 | 22.48 | 22.76 | -1.04% | 5.38 | 2.00% |
| 2025-09-05 | 22.32 | 23.03 | 22.12 | 23.00 | +3.51% | 6.18 | 2.30% |
| 2025-09-04 | 23.38 | 23.62 | 21.83 | 22.22 | -4.96% | 9.44 | 3.51% |
| 2025-09-03 | 23.66 | 24.25 | 23.25 | 23.38 | -0.55% | 7.36 | 2.62% |
| 2025-09-02 | 24.64 | 25.04 | 23.40 | 23.51 | -5.54% | 12.01 | 4.21% |
| 2025-09-01 | 25.80 | 26.37 | 24.72 | 24.89 | +2.51% | 18.05 | 6.00% |
| 2025-08-29 | 25.00 | 25.00 | 24.02 | 24.28 | -3.27% | 11.69 | 4.05% |
| 2025-08-28 | 23.41 | 25.30 | 23.41 | 25.10 | +6.81% | 18.77 | 6.46% |
| 2025-08-27 | 23.98 | 24.70 | 23.50 | 23.50 | -1.47% | 13.22 | 4.61% |
| 2025-08-26 | 24.06 | 24.47 | 23.80 | 23.85 | -1.97% | 7.79 | 2.73% |
| 2025-08-25 | 24.50 | 25.40 | 24.05 | 24.33 | +0.16% | 14.65 | 5.03% |
| 2025-08-22 | 23.00 | 24.29 | 22.97 | 24.29 | +5.84% | 14.74 | 5.23% |
| 2025-08-21 | 23.14 | 23.49 | 22.81 | 22.95 | -0.52% | 6.94 | 2.52% |
| 2025-08-20 | 22.60 | 23.08 | 22.21 | 23.07 | +1.90% | 6.04 | 2.25% |