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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.75 | 32.17 | 30.81 | 31.95 | +0.57% | 2.26 | 1.75% |
| 2025-12-16 | 32.60 | 33.14 | 31.48 | 31.77 | -3.73% | 3.33 | 2.51% |
| 2025-12-15 | 32.16 | 33.93 | 32.10 | 33.00 | +2.61% | 5.61 | 4.12% |
| 2025-12-12 | 31.56 | 32.56 | 30.75 | 32.16 | +1.90% | 2.73 | 2.10% |
| 2025-12-11 | 31.98 | 32.40 | 31.50 | 31.56 | -1.31% | 1.70 | 1.30% |
| 2025-12-10 | 31.86 | 32.15 | 31.60 | 31.98 | -0.40% | 1.49 | 1.14% |
| 2025-12-09 | 31.96 | 32.47 | 31.80 | 32.11 | -0.19% | 2.05 | 1.55% |
| 2025-12-08 | 31.19 | 32.32 | 31.09 | 32.17 | +4.18% | 2.99 | 2.29% |
| 2025-12-05 | 30.69 | 31.05 | 30.10 | 30.88 | +0.85% | 1.78 | 1.42% |
| 2025-12-04 | 30.34 | 30.70 | 29.85 | 30.62 | +0.86% | 1.34 | 1.08% |
| 2025-12-03 | 31.16 | 31.16 | 30.26 | 30.36 | -2.57% | 1.90 | 1.51% |
| 2025-12-02 | 31.20 | 31.27 | 30.66 | 31.16 | -0.64% | 1.80 | 1.42% |
| 2025-12-01 | 30.99 | 31.40 | 30.45 | 31.36 | +1.69% | 2.35 | 1.85% |
| 2025-11-28 | 30.02 | 31.47 | 29.82 | 30.84 | +2.32% | 2.78 | 2.21% |
| 2025-11-27 | 30.17 | 31.05 | 30.03 | 30.14 | +0.07% | 2.27 | 1.81% |
| 2025-11-26 | 29.99 | 30.60 | 29.71 | 30.12 | +0.03% | 1.84 | 1.49% |
| 2025-11-25 | 29.60 | 31.09 | 29.60 | 30.11 | +2.76% | 2.67 | 2.14% |
| 2025-11-24 | 29.24 | 29.56 | 28.76 | 29.30 | +0.86% | 1.31 | 1.09% |
| 2025-11-21 | 30.02 | 30.61 | 29.02 | 29.05 | -4.44% | 2.21 | 1.82% |
| 2025-11-20 | 31.76 | 31.90 | 30.17 | 30.40 | -3.03% | 2.19 | 1.73% |