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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.25 | 28.88 | 28.16 | 28.86 | +1.73% | 3.25 | 4.08% |
| 2025-06-23 | 27.33 | 29.08 | 27.11 | 28.37 | +2.98% | 3.45 | 4.35% |
| 2025-06-20 | 27.73 | 28.30 | 27.51 | 27.55 | -0.36% | 2.25 | 2.89% |
| 2025-06-19 | 28.02 | 29.00 | 27.60 | 27.65 | -1.46% | 4.18 | 5.29% |
| 2025-06-18 | 27.40 | 28.25 | 26.74 | 28.06 | +4.94% | 3.82 | 4.95% |
| 2025-06-17 | 27.05 | 27.30 | 26.40 | 26.74 | -1.15% | 1.49 | 1.99% |
| 2025-06-16 | 25.90 | 27.75 | 25.84 | 27.05 | +4.52% | 2.66 | 3.53% |
| 2025-06-13 | 26.01 | 26.50 | 25.70 | 25.88 | -1.33% | 1.45 | 1.99% |
| 2025-06-12 | 26.42 | 26.79 | 26.14 | 26.23 | -1.09% | 0.99 | 1.34% |
| 2025-06-11 | 26.21 | 27.09 | 26.00 | 26.52 | +1.61% | 1.35 | 1.82% |
| 2025-06-10 | 26.98 | 26.99 | 25.84 | 26.10 | -2.72% | 1.22 | 1.66% |
| 2025-06-09 | 26.94 | 27.01 | 26.61 | 26.83 | +0.11% | 0.93 | 1.25% |
| 2025-06-06 | 26.71 | 26.85 | 26.41 | 26.80 | +0.19% | 0.79 | 1.07% |
| 2025-06-05 | 26.58 | 26.88 | 26.16 | 26.75 | +1.87% | 1.09 | 1.47% |
| 2025-06-04 | 26.24 | 26.62 | 26.15 | 26.26 | -0.04% | 0.82 | 1.11% |
| 2025-06-03 | 25.75 | 26.58 | 25.55 | 26.27 | +1.39% | 0.82 | 1.12% |
| 2025-05-30 | 26.29 | 26.29 | 25.77 | 25.91 | -1.60% | 0.68 | 0.95% |
| 2025-05-29 | 25.78 | 26.38 | 25.72 | 26.33 | +2.57% | 1.13 | 1.56% |
| 2025-05-28 | 25.68 | 25.95 | 25.36 | 25.67 | -0.04% | 0.72 | 1.01% |
| 2025-05-27 | 26.00 | 26.14 | 25.40 | 25.68 | -1.42% | 0.89 | 1.25% |