甬矽电子 sh.688362
56.30
+6.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.87 | 57.09 | 51.56 | 56.30 | +6.49% | 18.87 | 8.42% |
| 2026-05-21 | 54.83 | 58.51 | 52.66 | 52.87 | -3.56% | 22.51 | 9.84% |
| 2026-05-20 | 51.40 | 56.95 | 50.61 | 54.82 | +6.59% | 20.36 | 9.17% |
| 2026-05-19 | 47.00 | 51.50 | 45.68 | 51.43 | +8.27% | 17.67 | 8.72% |
| 2026-05-18 | 50.32 | 50.90 | 47.02 | 47.50 | -5.57% | 17.41 | 8.70% |
| 2026-05-15 | 53.26 | 55.60 | 49.60 | 50.30 | -1.58% | 18.05 | 8.48% |
| 2026-05-14 | 50.10 | 52.76 | 49.00 | 51.11 | +1.87% | 15.79 | 7.52% |
| 2026-05-13 | 48.99 | 50.56 | 48.18 | 50.17 | -0.83% | 13.64 | 6.74% |
| 2026-05-12 | 51.99 | 53.26 | 49.60 | 50.59 | -1.36% | 13.11 | 6.27% |
| 2026-05-11 | 50.01 | 52.26 | 49.25 | 51.29 | +5.99% | 12.79 | 6.14% |
| 2026-05-08 | 48.80 | 48.97 | 47.50 | 48.39 | -3.20% | 7.87 | 3.97% |
| 2026-05-07 | 49.00 | 51.58 | 48.11 | 49.99 | +2.42% | 13.45 | 6.61% |
| 2026-05-06 | 51.00 | 52.00 | 48.70 | 48.81 | -0.81% | 11.04 | 5.33% |
| 2026-04-30 | 47.30 | 49.55 | 47.00 | 49.21 | +5.33% | 8.11 | 4.06% |
| 2026-04-29 | 47.07 | 47.90 | 46.01 | 46.72 | -1.85% | 4.58 | 2.37% |
| 2026-04-28 | 48.00 | 50.34 | 47.18 | 47.60 | -2.46% | 6.90 | 3.46% |
| 2026-04-27 | 47.50 | 49.83 | 46.97 | 48.80 | +4.30% | 8.98 | 4.51% |
| 2026-04-24 | 45.78 | 48.44 | 45.06 | 46.79 | +1.83% | 9.01 | 4.70% |
| 2026-04-23 | 47.74 | 47.99 | 45.31 | 45.95 | -3.97% | 5.72 | 3.02% |
| 2026-04-22 | 44.88 | 48.82 | 43.34 | 47.85 | +7.09% | 10.61 | 5.64% |