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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.24 | 46.79 | 43.94 | 44.68 | -5.90% | 9.31 | 5.04% |
| 2026-04-20 | 48.00 | 48.80 | 45.93 | 47.48 | -1.49% | 8.42 | 4.34% |
| 2026-04-17 | 48.38 | 49.73 | 47.50 | 48.20 | -0.93% | 5.44 | 2.75% |
| 2026-04-16 | 48.34 | 49.68 | 47.82 | 48.65 | +2.36% | 6.11 | 3.05% |
| 2026-04-15 | 48.00 | 49.25 | 47.31 | 47.53 | -0.27% | 8.06 | 4.09% |
| 2026-04-14 | 45.90 | 48.15 | 45.11 | 47.66 | +5.21% | 8.49 | 4.40% |
| 2026-04-13 | 42.80 | 45.88 | 42.80 | 45.30 | +5.01% | 8.06 | 4.37% |
| 2026-04-10 | 45.02 | 46.22 | 43.11 | 43.14 | -2.00% | 6.63 | 3.68% |
| 2026-04-09 | 42.51 | 46.28 | 42.30 | 44.02 | +2.59% | 9.39 | 5.12% |
| 2026-04-08 | 41.50 | 43.15 | 40.90 | 42.91 | +7.81% | 6.58 | 3.83% |
| 2026-04-07 | 38.14 | 40.47 | 38.14 | 39.80 | +4.68% | 7.34 | 4.48% |
| 2026-04-03 | 38.22 | 38.88 | 37.89 | 38.02 | -0.31% | 4.09 | 2.60% |
| 2026-04-02 | 38.96 | 39.94 | 37.70 | 38.14 | -4.03% | 4.44 | 2.82% |
| 2026-04-01 | 38.00 | 40.27 | 37.43 | 39.74 | +7.87% | 7.50 | 4.67% |
| 2026-03-31 | 38.00 | 38.37 | 36.66 | 36.84 | -3.84% | 3.35 | 2.19% |
| 2026-03-30 | 37.00 | 39.10 | 36.10 | 38.31 | +2.16% | 5.52 | 3.58% |
| 2026-03-27 | 36.05 | 38.10 | 35.80 | 37.50 | +1.90% | 4.07 | 2.67% |
| 2026-03-26 | 36.00 | 38.18 | 35.82 | 36.80 | +1.29% | 6.61 | 4.35% |
| 2026-03-25 | 36.29 | 37.34 | 35.94 | 36.33 | +1.09% | 3.48 | 2.32% |
| 2026-03-24 | 35.53 | 36.26 | 34.30 | 35.94 | +3.42% | 3.44 | 2.38% |