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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.30 | 52.21 | 43.80 | 52.21 | +20.00% | 18.12 | 9.25% |
| 2026-01-15 | 42.79 | 44.39 | 41.66 | 43.51 | +3.82% | 8.16 | 4.62% |
| 2026-01-14 | 41.35 | 42.93 | 40.88 | 41.91 | +0.67% | 6.60 | 3.84% |
| 2026-01-13 | 42.50 | 43.49 | 41.20 | 41.63 | +0.19% | 7.49 | 4.33% |
| 2026-01-12 | 41.94 | 41.94 | 39.90 | 41.55 | -0.98% | 8.71 | 5.16% |
| 2026-01-09 | 40.77 | 43.50 | 40.45 | 41.96 | +2.92% | 13.31 | 7.72% |
| 2026-01-08 | 38.77 | 42.57 | 38.40 | 40.77 | +6.03% | 16.62 | 9.84% |
| 2026-01-07 | 36.80 | 39.98 | 36.00 | 38.45 | +5.34% | 12.00 | 7.70% |
| 2026-01-06 | 33.63 | 36.92 | 33.63 | 36.50 | +6.79% | 8.53 | 5.80% |
| 2026-01-05 | 33.00 | 34.37 | 32.73 | 34.18 | +5.46% | 5.39 | 3.87% |
| 2025-12-31 | 33.16 | 33.48 | 32.36 | 32.41 | -1.64% | 2.00 | 1.49% |
| 2025-12-30 | 32.66 | 33.78 | 32.66 | 32.95 | -0.39% | 2.84 | 2.08% |
| 2025-12-29 | 32.54 | 33.86 | 32.40 | 33.08 | +1.75% | 3.27 | 2.40% |
| 2025-12-26 | 32.77 | 33.16 | 32.38 | 32.51 | -1.48% | 1.97 | 1.46% |
| 2025-12-25 | 32.25 | 33.40 | 32.11 | 33.00 | +1.91% | 2.78 | 2.06% |
| 2025-12-24 | 32.09 | 32.58 | 31.91 | 32.38 | +0.68% | 1.99 | 1.50% |
| 2025-12-23 | 32.03 | 32.55 | 31.82 | 32.16 | -0.12% | 1.67 | 1.27% |
| 2025-12-22 | 30.80 | 32.45 | 30.78 | 32.20 | +5.26% | 3.55 | 2.71% |
| 2025-12-19 | 31.30 | 31.58 | 30.51 | 30.59 | -1.96% | 2.36 | 1.85% |
| 2025-12-18 | 31.58 | 32.08 | 31.18 | 31.20 | -2.35% | 1.74 | 1.34% |