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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.04 | 28.36 | 27.82 | 27.86 | -1.07% | 1.56 | 1.98% |
| 2025-07-21 | 28.13 | 28.38 | 28.03 | 28.16 | 0.00% | 1.06 | 1.34% |
| 2025-07-18 | 28.32 | 28.46 | 27.73 | 28.16 | -0.32% | 1.94 | 2.48% |
| 2025-07-17 | 28.04 | 28.35 | 27.68 | 28.25 | +0.96% | 1.74 | 2.22% |
| 2025-07-16 | 28.09 | 28.65 | 27.91 | 27.98 | -0.04% | 1.61 | 2.04% |
| 2025-07-15 | 27.99 | 28.27 | 27.78 | 27.99 | +0.07% | 1.35 | 1.73% |
| 2025-07-14 | 28.25 | 28.39 | 27.96 | 27.97 | -1.31% | 1.28 | 1.62% |
| 2025-07-11 | 28.06 | 28.58 | 27.78 | 28.34 | +1.00% | 1.57 | 1.98% |
| 2025-07-10 | 28.30 | 28.30 | 27.83 | 28.06 | -0.64% | 1.02 | 1.31% |
| 2025-07-09 | 28.39 | 28.53 | 28.10 | 28.24 | -0.88% | 1.29 | 1.63% |
| 2025-07-08 | 28.20 | 28.97 | 28.06 | 28.49 | +1.10% | 2.25 | 2.82% |
| 2025-07-07 | 28.51 | 28.83 | 28.01 | 28.18 | 0.00% | 1.52 | 1.93% |
| 2025-07-04 | 28.51 | 28.88 | 27.90 | 28.18 | -0.95% | 2.03 | 2.57% |
| 2025-07-03 | 28.70 | 28.76 | 28.38 | 28.45 | -0.35% | 1.52 | 1.91% |
| 2025-07-02 | 29.08 | 29.10 | 28.30 | 28.55 | -2.36% | 2.66 | 3.32% |
| 2025-07-01 | 29.98 | 30.50 | 29.14 | 29.24 | -1.81% | 3.33 | 4.01% |
| 2025-06-30 | 29.80 | 30.19 | 29.50 | 29.78 | -0.07% | 3.16 | 3.78% |
| 2025-06-27 | 28.68 | 30.31 | 28.20 | 29.80 | +4.82% | 4.93 | 5.99% |
| 2025-06-26 | 28.91 | 29.16 | 28.16 | 28.43 | -3.50% | 3.78 | 4.71% |
| 2025-06-25 | 28.98 | 29.50 | 28.60 | 29.46 | +2.08% | 3.69 | 4.51% |