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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.85 | 16.90 | 16.69 | 16.85 | -0.35% | 0.33 | 0.57% |
| 2025-05-26 | 17.04 | 17.18 | 16.68 | 16.90 | +0.29% | 0.46 | 0.79% |
| 2025-05-23 | 16.75 | 17.46 | 16.75 | 16.85 | +0.12% | 0.96 | 1.64% |
| 2025-05-22 | 16.68 | 17.01 | 16.68 | 16.84 | +0.41% | 0.42 | 0.73% |
| 2025-05-21 | 16.79 | 16.83 | 16.63 | 16.77 | -0.18% | 0.25 | 0.43% |
| 2025-05-20 | 16.73 | 16.92 | 16.63 | 16.80 | +0.77% | 0.32 | 0.55% |
| 2025-05-19 | 16.50 | 16.74 | 16.49 | 16.67 | +0.90% | 0.24 | 0.42% |
| 2025-05-16 | 16.51 | 16.71 | 16.50 | 16.52 | 0.00% | 0.23 | 0.41% |
| 2025-05-15 | 16.68 | 16.73 | 16.50 | 16.52 | -0.95% | 0.32 | 0.56% |
| 2025-05-14 | 16.80 | 16.84 | 16.57 | 16.68 | -0.24% | 0.29 | 0.51% |
| 2025-05-13 | 16.98 | 17.03 | 16.68 | 16.72 | -0.65% | 0.40 | 0.69% |
| 2025-05-12 | 16.79 | 16.90 | 16.72 | 16.83 | +1.07% | 0.38 | 0.65% |
| 2025-05-09 | 16.85 | 16.92 | 16.52 | 16.65 | -1.64% | 0.39 | 0.68% |
| 2025-05-08 | 16.71 | 16.98 | 16.65 | 16.92 | +1.18% | 0.48 | 0.83% |
| 2025-05-07 | 16.88 | 17.03 | 16.62 | 16.73 | -0.53% | 0.47 | 0.81% |
| 2025-05-06 | 16.70 | 16.86 | 16.52 | 16.82 | +1.37% | 0.65 | 1.13% |