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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.60 | 35.64 | 34.25 | 34.87 | +1.48% | 3.96 | 4.07% |
| 2025-09-15 | 36.20 | 36.48 | 34.11 | 34.36 | -0.17% | 7.10 | 7.28% |
| 2025-09-12 | 33.03 | 35.03 | 32.75 | 34.42 | +3.46% | 7.20 | 7.60% |
| 2025-09-11 | 31.94 | 33.66 | 31.50 | 33.27 | +4.20% | 5.05 | 5.50% |
| 2025-09-10 | 32.06 | 32.43 | 31.77 | 31.93 | -0.41% | 2.26 | 2.52% |
| 2025-09-09 | 32.57 | 33.01 | 31.80 | 32.06 | -2.55% | 2.87 | 3.17% |
| 2025-09-08 | 32.86 | 33.28 | 32.30 | 32.90 | -1.32% | 4.04 | 4.41% |
| 2025-09-05 | 33.10 | 33.35 | 32.25 | 33.34 | +2.02% | 4.18 | 4.56% |
| 2025-09-04 | 35.21 | 35.58 | 32.01 | 32.68 | -7.26% | 6.25 | 6.67% |
| 2025-09-03 | 35.39 | 36.43 | 35.01 | 35.24 | -0.28% | 3.81 | 3.83% |
| 2025-09-02 | 37.30 | 37.63 | 35.01 | 35.34 | -5.76% | 5.46 | 5.44% |
| 2025-09-01 | 37.99 | 38.69 | 36.44 | 37.50 | +1.13% | 5.92 | 5.63% |
| 2025-08-29 | 38.12 | 38.18 | 36.70 | 37.08 | -4.09% | 5.82 | 5.60% |
| 2025-08-28 | 36.16 | 38.88 | 35.58 | 38.66 | +6.62% | 9.38 | 8.97% |
| 2025-08-27 | 37.59 | 38.66 | 36.25 | 36.26 | -3.44% | 8.84 | 8.46% |
| 2025-08-26 | 39.08 | 39.28 | 37.04 | 37.55 | -7.94% | 9.91 | 9.35% |
| 2025-08-25 | 40.68 | 41.56 | 39.01 | 40.79 | +1.98% | 9.68 | 8.65% |
| 2025-08-22 | 38.50 | 40.80 | 38.30 | 40.00 | +6.33% | 9.83 | 8.82% |
| 2025-08-21 | 39.21 | 39.99 | 37.16 | 37.62 | -1.26% | 7.69 | 7.14% |
| 2025-08-20 | 35.58 | 39.55 | 35.03 | 38.10 | +5.83% | 7.99 | 7.72% |