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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.70 | 36.29 | 34.90 | 36.00 | -0.19% | 4.76 | 4.77% |
| 2025-08-18 | 37.50 | 37.88 | 35.62 | 36.07 | +0.19% | 6.42 | 6.30% |
| 2025-08-15 | 34.46 | 36.36 | 34.20 | 36.00 | +2.45% | 5.13 | 5.16% |
| 2025-08-14 | 35.40 | 37.35 | 35.01 | 35.14 | -0.71% | 7.44 | 7.37% |
| 2025-08-13 | 35.10 | 35.98 | 34.87 | 35.39 | -1.42% | 5.09 | 5.15% |
| 2025-08-12 | 33.43 | 36.94 | 32.55 | 35.90 | +8.79% | 9.06 | 9.29% |
| 2025-08-11 | 31.79 | 33.45 | 31.70 | 33.00 | +3.25% | 3.09 | 3.37% |
| 2025-08-08 | 32.73 | 32.73 | 31.92 | 31.96 | -2.74% | 2.69 | 2.97% |
| 2025-08-07 | 32.18 | 33.50 | 31.76 | 32.86 | +1.77% | 4.68 | 5.12% |
| 2025-08-06 | 32.22 | 32.59 | 31.73 | 32.29 | 0.00% | 4.03 | 4.48% |
| 2025-08-05 | 31.15 | 32.60 | 30.91 | 32.29 | +3.53% | 4.03 | 4.50% |
| 2025-08-04 | 29.59 | 31.58 | 29.59 | 31.19 | +4.59% | 4.24 | 4.92% |
| 2025-08-01 | 30.05 | 30.48 | 29.52 | 29.82 | -0.93% | 2.00 | 2.39% |
| 2025-07-31 | 29.56 | 30.87 | 29.56 | 30.10 | +0.37% | 3.45 | 4.05% |
| 2025-07-30 | 29.79 | 30.22 | 29.14 | 29.99 | +0.27% | 2.80 | 3.36% |
| 2025-07-29 | 29.50 | 30.26 | 29.43 | 29.91 | +0.84% | 2.83 | 3.38% |
| 2025-07-28 | 29.68 | 30.50 | 29.50 | 29.66 | +0.71% | 3.52 | 4.22% |
| 2025-07-25 | 29.08 | 29.63 | 28.53 | 29.45 | +1.59% | 2.73 | 3.36% |
| 2025-07-24 | 28.00 | 28.99 | 27.90 | 28.99 | +3.68% | 3.07 | 3.83% |
| 2025-07-23 | 27.88 | 28.45 | 27.61 | 27.96 | +0.36% | 1.93 | 2.46% |