上海合晶 sh.688584
27.73
+4.05%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.40 | 28.19 | 25.60 | 27.73 | +4.05% | 8.60 | 9.26% |
| 2026-05-22 | 27.10 | 27.17 | 26.18 | 26.65 | -0.93% | 8.19 | 8.95% |
| 2026-05-21 | 30.87 | 31.18 | 26.81 | 26.90 | -16.36% | 15.43 | 15.50% |
| 2026-05-20 | 27.16 | 32.16 | 26.94 | 32.16 | +20.00% | 12.26 | 11.63% |
| 2026-05-19 | 25.00 | 26.94 | 23.88 | 26.80 | +6.39% | 6.56 | 7.46% |
| 2026-05-18 | 25.75 | 26.66 | 24.90 | 25.19 | -2.17% | 5.12 | 5.83% |
| 2026-05-15 | 26.30 | 26.93 | 25.40 | 25.75 | -1.94% | 3.73 | 4.16% |
| 2026-05-14 | 27.04 | 27.20 | 26.20 | 26.26 | -3.67% | 4.30 | 4.70% |
| 2026-05-13 | 26.82 | 27.60 | 26.67 | 27.26 | -1.66% | 4.95 | 5.30% |
| 2026-05-12 | 28.10 | 29.27 | 26.77 | 27.72 | -0.43% | 5.87 | 6.12% |
| 2026-05-11 | 26.00 | 28.18 | 25.62 | 27.84 | +6.67% | 8.79 | 9.47% |
| 2026-05-08 | 24.50 | 26.69 | 24.07 | 26.10 | +4.86% | 7.60 | 8.60% |
| 2026-05-07 | 24.00 | 24.94 | 23.51 | 24.89 | +0.16% | 7.36 | 8.83% |
| 2026-05-06 | 21.11 | 24.85 | 20.89 | 24.85 | +19.99% | 7.98 | 9.74% |
| 2026-04-30 | 20.05 | 20.97 | 20.00 | 20.71 | +1.57% | 1.29 | 1.84% |
| 2026-04-29 | 20.60 | 20.60 | 20.02 | 20.39 | -0.59% | 0.86 | 1.23% |
| 2026-04-28 | 20.95 | 20.97 | 20.37 | 20.51 | -2.47% | 0.94 | 1.33% |
| 2026-04-27 | 20.65 | 21.15 | 20.51 | 21.03 | +2.19% | 1.09 | 1.51% |
| 2026-04-24 | 20.58 | 20.80 | 20.47 | 20.58 | -0.10% | 0.88 | 1.24% |
| 2026-04-23 | 20.69 | 21.30 | 20.53 | 20.60 | -0.77% | 1.10 | 1.55% |