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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.06 | 37.00 | 34.35 | 34.75 | -5.72% | 4.14 | 2.83% |
| 2026-03-20 | 38.60 | 38.72 | 36.58 | 36.86 | -3.48% | 3.41 | 2.21% |
| 2026-03-19 | 38.61 | 38.93 | 37.88 | 38.19 | -2.92% | 2.53 | 1.61% |
| 2026-03-18 | 38.75 | 39.53 | 38.37 | 39.34 | +2.58% | 2.54 | 1.59% |
| 2026-03-17 | 40.00 | 40.18 | 38.26 | 38.35 | -3.84% | 2.49 | 1.55% |
| 2026-03-16 | 39.00 | 39.94 | 37.80 | 39.88 | +1.97% | 4.27 | 2.68% |
| 2026-03-13 | 39.46 | 40.38 | 38.94 | 39.11 | -2.23% | 2.97 | 1.84% |
| 2026-03-12 | 40.61 | 41.18 | 39.20 | 40.00 | -2.10% | 3.85 | 2.34% |
| 2026-03-11 | 42.17 | 42.69 | 40.67 | 40.86 | -3.15% | 4.15 | 2.43% |
| 2026-03-10 | 40.91 | 42.69 | 40.75 | 42.19 | +5.71% | 5.59 | 3.25% |
| 2026-03-09 | 40.00 | 40.40 | 38.00 | 39.91 | -5.45% | 6.25 | 3.90% |
| 2026-03-06 | 42.48 | 43.35 | 42.08 | 42.21 | -1.65% | 4.66 | 2.67% |
| 2026-03-05 | 45.01 | 45.35 | 42.35 | 42.92 | -1.63% | 6.08 | 3.38% |
| 2026-03-04 | 43.86 | 45.97 | 43.22 | 43.63 | -1.65% | 5.88 | 3.24% |
| 2026-03-03 | 46.50 | 47.65 | 44.00 | 44.36 | -4.81% | 6.53 | 3.50% |
| 2026-03-02 | 47.08 | 48.70 | 46.38 | 46.60 | -5.53% | 7.96 | 4.11% |
| 2026-02-27 | 46.90 | 49.83 | 45.86 | 49.33 | +2.60% | 10.20 | 5.17% |
| 2026-02-26 | 45.60 | 49.99 | 44.81 | 48.08 | +4.91% | 8.73 | 4.48% |
| 2026-02-25 | 44.31 | 46.30 | 43.08 | 45.83 | +3.34% | 7.20 | 3.91% |
| 2026-02-24 | 46.10 | 46.18 | 44.25 | 44.35 | -2.85% | 4.32 | 2.35% |