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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.74 | 26.44 | 25.74 | 26.05 | +1.24% | 0.92 | 1.26% |
| 2025-05-23 | 26.18 | 26.43 | 25.73 | 25.73 | -1.79% | 1.00 | 1.37% |
| 2025-05-22 | 26.56 | 26.95 | 26.12 | 26.20 | -2.09% | 1.05 | 1.43% |
| 2025-05-21 | 26.59 | 26.99 | 26.52 | 26.76 | -0.34% | 0.88 | 1.18% |
| 2025-05-20 | 26.48 | 26.90 | 26.18 | 26.85 | +1.51% | 1.61 | 2.17% |
| 2025-05-19 | 26.25 | 26.67 | 26.05 | 26.45 | -0.19% | 1.09 | 1.48% |
| 2025-05-16 | 26.80 | 26.92 | 26.50 | 26.50 | -1.41% | 1.28 | 1.72% |
| 2025-05-15 | 27.70 | 27.70 | 26.80 | 26.88 | -2.86% | 1.53 | 2.03% |
| 2025-05-14 | 27.59 | 27.91 | 27.30 | 27.67 | +0.40% | 1.30 | 1.70% |
| 2025-05-13 | 28.18 | 28.38 | 27.52 | 27.56 | -1.01% | 1.34 | 1.72% |
| 2025-05-12 | 27.85 | 27.88 | 27.42 | 27.84 | +1.75% | 1.26 | 1.63% |
| 2025-05-09 | 28.11 | 28.25 | 27.20 | 27.36 | -3.49% | 2.09 | 2.74% |
| 2025-05-08 | 28.20 | 28.88 | 28.03 | 28.35 | +0.18% | 1.97 | 2.49% |
| 2025-05-07 | 28.99 | 29.10 | 28.01 | 28.30 | -0.74% | 1.86 | 2.34% |
| 2025-05-06 | 27.89 | 28.60 | 27.76 | 28.51 | +3.71% | 2.97 | 3.76% |