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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.07 | 18.14 | 17.90 | 17.95 | -0.72% | 0.55 | 0.90% |
| 2025-07-22 | 18.19 | 18.26 | 17.97 | 18.08 | -0.60% | 0.60 | 0.98% |
| 2025-07-21 | 17.98 | 18.20 | 17.96 | 18.19 | +1.17% | 0.60 | 0.98% |
| 2025-07-18 | 17.96 | 18.07 | 17.88 | 17.98 | -0.11% | 0.41 | 0.66% |
| 2025-07-17 | 17.93 | 18.04 | 17.80 | 18.00 | +0.45% | 0.42 | 0.70% |
| 2025-07-16 | 17.79 | 18.14 | 17.72 | 17.92 | +0.90% | 0.46 | 0.75% |
| 2025-07-15 | 17.76 | 17.97 | 17.59 | 17.76 | -0.06% | 0.36 | 0.60% |
| 2025-07-14 | 17.71 | 17.88 | 17.64 | 17.77 | +0.23% | 0.35 | 0.58% |
| 2025-07-11 | 17.57 | 17.80 | 17.46 | 17.73 | +0.97% | 0.37 | 0.62% |
| 2025-07-10 | 17.60 | 17.67 | 17.52 | 17.56 | -0.11% | 0.24 | 0.40% |
| 2025-07-09 | 17.81 | 17.85 | 17.55 | 17.58 | -1.07% | 0.28 | 0.46% |
| 2025-07-08 | 17.59 | 17.80 | 17.50 | 17.77 | +1.37% | 0.35 | 0.59% |
| 2025-07-07 | 17.58 | 17.71 | 17.45 | 17.53 | -0.40% | 0.27 | 0.45% |
| 2025-07-04 | 17.65 | 17.83 | 17.50 | 17.60 | -0.40% | 0.38 | 0.63% |
| 2025-07-03 | 17.65 | 17.76 | 17.60 | 17.67 | +0.40% | 0.36 | 0.60% |
| 2025-07-02 | 17.87 | 17.87 | 17.50 | 17.60 | -1.57% | 0.44 | 0.73% |
| 2025-07-01 | 17.98 | 18.03 | 17.79 | 17.88 | 0.00% | 0.48 | 0.79% |
| 2025-06-30 | 17.74 | 17.93 | 17.71 | 17.88 | +1.13% | 0.48 | 0.79% |
| 2025-06-27 | 17.79 | 17.87 | 17.68 | 17.68 | -0.17% | 0.46 | 0.76% |
| 2025-06-26 | 17.79 | 17.80 | 17.63 | 17.71 | -0.34% | 0.46 | 0.76% |