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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.20 | 32.40 | 31.09 | 31.78 | +0.63% | 2.82 | 3.17% |
| 2025-10-21 | 30.49 | 31.83 | 30.24 | 31.58 | +4.43% | 3.93 | 4.50% |
| 2025-10-20 | 30.68 | 31.19 | 29.97 | 30.24 | +0.23% | 2.62 | 3.06% |
| 2025-10-17 | 31.73 | 32.19 | 29.95 | 30.17 | -5.78% | 3.62 | 4.18% |
| 2025-10-16 | 32.65 | 33.19 | 31.83 | 32.02 | -1.93% | 3.62 | 3.97% |
| 2025-10-15 | 33.17 | 33.26 | 32.25 | 32.65 | -0.88% | 3.20 | 3.49% |
| 2025-10-14 | 36.89 | 36.89 | 32.66 | 32.94 | -8.90% | 6.12 | 6.33% |
| 2025-10-13 | 34.00 | 36.43 | 33.90 | 36.16 | +2.32% | 5.14 | 5.14% |
| 2025-10-10 | 37.69 | 38.19 | 35.05 | 35.34 | -7.87% | 7.87 | 7.74% |
| 2025-10-09 | 38.49 | 40.15 | 37.20 | 38.36 | +2.51% | 9.95 | 9.19% |
| 2025-09-30 | 36.60 | 38.32 | 36.26 | 37.42 | +3.66% | 6.53 | 6.25% |
| 2025-09-29 | 36.20 | 36.85 | 35.69 | 36.10 | -0.55% | 4.27 | 4.21% |
| 2025-09-26 | 36.78 | 37.78 | 36.20 | 36.30 | -2.68% | 5.83 | 5.63% |
| 2025-09-25 | 37.49 | 38.40 | 36.78 | 37.30 | -0.51% | 7.39 | 7.05% |
| 2025-09-24 | 35.60 | 38.85 | 35.50 | 37.49 | +4.17% | 10.68 | 10.19% |
| 2025-09-23 | 35.61 | 36.10 | 34.40 | 35.99 | +1.72% | 5.63 | 5.69% |
| 2025-09-22 | 34.27 | 35.94 | 34.18 | 35.38 | +3.27% | 5.24 | 5.30% |
| 2025-09-19 | 34.76 | 35.72 | 34.00 | 34.26 | -1.27% | 4.50 | 4.63% |
| 2025-09-18 | 34.74 | 36.24 | 34.21 | 34.70 | +0.55% | 7.20 | 7.27% |
| 2025-09-17 | 34.88 | 35.50 | 34.27 | 34.51 | -1.03% | 3.92 | 4.03% |