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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.70 | 28.97 | 24.65 | 28.35 | +12.46% | 8.35 | 9.12% |
| 2025-08-19 | 26.70 | 26.83 | 25.20 | 25.21 | -7.72% | 5.94 | 6.75% |
| 2025-08-18 | 26.80 | 27.56 | 25.90 | 27.32 | +1.98% | 7.61 | 8.36% |
| 2025-08-15 | 23.70 | 28.28 | 23.60 | 26.79 | +9.75% | 8.82 | 10.15% |
| 2025-08-14 | 25.77 | 25.77 | 23.92 | 24.41 | -6.76% | 7.44 | 8.90% |
| 2025-08-13 | 23.50 | 27.30 | 23.00 | 26.18 | +14.52% | 10.93 | 12.68% |
| 2025-08-12 | 19.20 | 22.86 | 18.94 | 22.86 | +20.00% | 5.55 | 7.47% |
| 2025-08-11 | 18.48 | 19.22 | 18.47 | 19.05 | +3.36% | 1.23 | 1.91% |
| 2025-08-08 | 18.63 | 18.72 | 18.39 | 18.43 | -1.55% | 0.64 | 1.02% |
| 2025-08-07 | 18.68 | 18.90 | 18.52 | 18.72 | +0.54% | 1.00 | 1.58% |
| 2025-08-06 | 18.40 | 18.62 | 18.35 | 18.62 | +1.20% | 0.68 | 1.08% |
| 2025-08-05 | 18.43 | 18.44 | 18.28 | 18.40 | +0.49% | 0.62 | 0.99% |
| 2025-08-04 | 17.95 | 18.35 | 17.86 | 18.31 | +1.72% | 0.75 | 1.22% |
| 2025-08-01 | 17.93 | 18.11 | 17.80 | 18.00 | +0.28% | 0.57 | 0.94% |
| 2025-07-31 | 18.20 | 18.45 | 17.90 | 17.95 | -1.70% | 0.74 | 1.19% |
| 2025-07-30 | 18.31 | 18.45 | 18.10 | 18.26 | -0.76% | 0.71 | 1.14% |
| 2025-07-29 | 18.21 | 18.48 | 18.21 | 18.40 | +0.71% | 0.81 | 1.30% |
| 2025-07-28 | 18.35 | 18.37 | 18.20 | 18.27 | -0.11% | 0.57 | 0.92% |
| 2025-07-25 | 18.19 | 18.30 | 17.98 | 18.29 | +0.77% | 0.69 | 1.12% |
| 2025-07-24 | 18.00 | 18.18 | 17.90 | 18.15 | +1.11% | 0.66 | 1.07% |