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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.45 | 46.55 | 44.80 | 45.65 | -0.39% | 5.59 | 2.96% |
| 2026-02-12 | 44.89 | 46.08 | 44.27 | 45.83 | +2.50% | 5.83 | 3.14% |
| 2026-02-11 | 45.00 | 45.65 | 44.00 | 44.71 | -0.42% | 3.47 | 1.89% |
| 2026-02-10 | 44.97 | 45.75 | 44.25 | 44.90 | +1.08% | 5.63 | 3.05% |
| 2026-02-09 | 44.43 | 45.10 | 43.25 | 44.42 | +2.71% | 4.95 | 2.73% |
| 2026-02-06 | 43.31 | 44.27 | 42.80 | 43.25 | -1.77% | 4.01 | 2.24% |
| 2026-02-05 | 42.81 | 44.30 | 41.97 | 44.03 | +0.53% | 5.90 | 3.34% |
| 2026-02-04 | 44.04 | 44.66 | 43.28 | 43.80 | -2.69% | 4.92 | 2.73% |
| 2026-02-03 | 44.01 | 45.17 | 43.61 | 45.01 | +3.47% | 5.71 | 3.12% |
| 2026-02-02 | 45.80 | 46.50 | 43.50 | 43.50 | -7.33% | 8.27 | 4.54% |
| 2026-01-30 | 46.02 | 48.16 | 45.00 | 46.94 | +1.38% | 9.54 | 4.98% |
| 2026-01-29 | 47.18 | 48.82 | 46.10 | 46.30 | -3.50% | 9.17 | 4.71% |
| 2026-01-28 | 48.18 | 50.70 | 47.60 | 47.98 | +2.26% | 11.62 | 5.80% |
| 2026-01-27 | 45.79 | 47.68 | 44.88 | 46.92 | +1.19% | 9.83 | 5.15% |
| 2026-01-26 | 47.88 | 48.14 | 45.10 | 46.37 | -4.41% | 10.26 | 5.39% |
| 2026-01-23 | 48.00 | 48.89 | 46.80 | 48.51 | -0.39% | 12.71 | 6.49% |
| 2026-01-22 | 53.47 | 54.36 | 48.17 | 48.70 | -5.86% | 16.94 | 8.19% |
| 2026-01-21 | 49.00 | 53.58 | 48.70 | 51.73 | +4.15% | 17.93 | 8.47% |
| 2026-01-20 | 50.16 | 51.65 | 48.68 | 49.67 | -0.98% | 13.70 | 6.67% |
| 2026-01-19 | 52.00 | 52.33 | 48.96 | 50.16 | -3.93% | 16.81 | 8.11% |