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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.54 | 31.93 | 30.97 | 31.35 | -0.63% | 1.87 | 1.45% |
| 2025-11-18 | 30.50 | 32.23 | 30.26 | 31.55 | +3.48% | 3.00 | 2.33% |
| 2025-11-17 | 30.62 | 31.36 | 30.25 | 30.49 | -0.29% | 1.81 | 1.44% |
| 2025-11-14 | 31.23 | 31.30 | 30.47 | 30.58 | -3.32% | 2.26 | 2.61% |
| 2025-11-13 | 31.93 | 32.98 | 31.44 | 31.63 | -0.85% | 3.97 | 4.40% |
| 2025-11-12 | 32.00 | 32.63 | 31.38 | 31.90 | -1.91% | 2.49 | 2.78% |
| 2025-11-11 | 32.65 | 33.86 | 32.22 | 32.52 | 0.00% | 3.98 | 4.27% |
| 2025-11-10 | 32.29 | 32.86 | 31.71 | 32.52 | +0.74% | 2.34 | 2.58% |
| 2025-11-07 | 33.09 | 33.09 | 32.16 | 32.28 | -3.64% | 2.42 | 2.65% |
| 2025-11-06 | 32.50 | 33.66 | 32.20 | 33.50 | +4.30% | 4.01 | 4.32% |
| 2025-11-05 | 31.85 | 33.02 | 31.60 | 32.12 | -1.05% | 2.55 | 2.81% |
| 2025-11-04 | 32.17 | 32.95 | 31.62 | 32.46 | +1.50% | 3.96 | 4.36% |
| 2025-11-03 | 31.86 | 32.25 | 31.01 | 31.98 | -0.59% | 2.47 | 2.78% |
| 2025-10-31 | 33.04 | 33.25 | 32.10 | 32.17 | -2.87% | 2.93 | 3.22% |
| 2025-10-30 | 33.69 | 34.04 | 32.90 | 33.12 | -1.72% | 3.47 | 3.70% |
| 2025-10-29 | 33.66 | 34.68 | 33.41 | 33.70 | +0.54% | 3.51 | 3.69% |
| 2025-10-28 | 34.21 | 34.27 | 33.20 | 33.52 | -6.32% | 6.09 | 6.43% |
| 2025-10-27 | 34.62 | 35.80 | 33.56 | 35.78 | +3.29% | 7.41 | 7.66% |
| 2025-10-24 | 31.33 | 35.02 | 31.33 | 34.64 | +11.17% | 6.79 | 7.28% |
| 2025-10-23 | 31.78 | 31.78 | 30.53 | 31.16 | -1.95% | 2.35 | 2.72% |