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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.76 | 17.80 | 17.47 | 17.77 | +0.28% | 0.51 | 0.85% |
| 2025-06-24 | 17.36 | 17.75 | 17.36 | 17.72 | +1.90% | 0.48 | 0.80% |
| 2025-06-23 | 17.11 | 17.48 | 17.05 | 17.39 | +1.52% | 0.50 | 0.85% |
| 2025-06-20 | 17.16 | 17.41 | 17.10 | 17.13 | -0.29% | 0.30 | 0.51% |
| 2025-06-19 | 17.23 | 17.35 | 17.03 | 17.18 | -0.12% | 0.43 | 0.74% |
| 2025-06-18 | 17.30 | 17.42 | 17.05 | 17.20 | -0.46% | 0.31 | 0.54% |
| 2025-06-17 | 17.39 | 17.47 | 17.17 | 17.28 | -0.23% | 0.42 | 0.71% |
| 2025-06-16 | 17.25 | 17.55 | 17.21 | 17.32 | +0.34% | 0.56 | 0.94% |
| 2025-06-13 | 18.00 | 18.19 | 17.26 | 17.26 | -4.69% | 2.61 | 4.34% |
| 2025-06-12 | 17.69 | 18.27 | 17.69 | 18.11 | +1.95% | 1.44 | 2.31% |
| 2025-06-11 | 17.51 | 17.84 | 17.45 | 17.76 | +1.99% | 0.56 | 0.92% |
| 2025-06-10 | 17.84 | 17.84 | 17.29 | 17.42 | -1.95% | 0.57 | 0.95% |
| 2025-06-09 | 17.81 | 17.90 | 17.72 | 17.76 | -0.50% | 0.52 | 0.86% |
| 2025-06-06 | 17.89 | 17.97 | 17.61 | 17.85 | +0.22% | 0.59 | 0.96% |
| 2025-06-05 | 17.79 | 18.13 | 17.68 | 17.81 | +0.56% | 0.65 | 1.06% |
| 2025-06-04 | 17.72 | 17.79 | 17.50 | 17.71 | -0.39% | 0.59 | 0.97% |
| 2025-06-03 | 17.36 | 17.89 | 17.15 | 17.78 | +4.05% | 1.56 | 2.56% |
| 2025-05-30 | 17.30 | 17.35 | 16.97 | 17.09 | -1.09% | 0.49 | 0.84% |
| 2025-05-29 | 16.72 | 17.30 | 16.69 | 17.28 | +2.64% | 0.76 | 1.30% |
| 2025-05-28 | 16.90 | 16.99 | 16.75 | 16.84 | -0.06% | 0.28 | 0.49% |