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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.68 | 21.09 | 20.30 | 20.76 | +1.17% | 1.02 | 1.44% |
| 2026-04-21 | 20.80 | 20.80 | 20.31 | 20.52 | -1.01% | 0.68 | 0.97% |
| 2026-04-20 | 20.43 | 20.85 | 20.22 | 20.73 | +1.82% | 0.96 | 1.36% |
| 2026-04-17 | 20.14 | 20.49 | 20.03 | 20.36 | +0.94% | 0.70 | 1.00% |
| 2026-04-16 | 20.00 | 20.30 | 19.89 | 20.17 | +1.15% | 0.53 | 0.77% |
| 2026-04-15 | 20.16 | 20.47 | 19.91 | 19.94 | -0.30% | 0.83 | 1.21% |
| 2026-04-14 | 19.88 | 20.10 | 19.79 | 20.00 | +1.57% | 0.68 | 1.00% |
| 2026-04-13 | 19.75 | 19.95 | 19.58 | 19.69 | -0.30% | 0.50 | 0.74% |
| 2026-04-10 | 19.66 | 20.13 | 19.66 | 19.75 | +0.77% | 0.60 | 0.89% |
| 2026-04-09 | 19.76 | 19.90 | 19.54 | 19.60 | -1.61% | 0.57 | 0.85% |
| 2026-04-08 | 19.13 | 19.95 | 19.13 | 19.92 | +6.47% | 0.94 | 1.39% |
| 2026-04-07 | 18.82 | 19.04 | 18.70 | 18.71 | +0.05% | 0.41 | 0.64% |
| 2026-04-03 | 18.89 | 19.10 | 18.61 | 18.70 | -0.95% | 0.36 | 0.55% |
| 2026-04-02 | 19.28 | 19.28 | 18.73 | 18.88 | -2.28% | 0.49 | 0.75% |
| 2026-04-01 | 19.25 | 19.50 | 19.03 | 19.32 | +2.60% | 0.52 | 0.79% |
| 2026-03-31 | 19.16 | 19.34 | 18.82 | 18.83 | -1.82% | 0.58 | 0.89% |
| 2026-03-30 | 18.80 | 19.25 | 18.61 | 19.18 | +0.16% | 0.64 | 0.98% |
| 2026-03-27 | 18.85 | 19.32 | 18.59 | 19.15 | +1.59% | 0.53 | 0.82% |
| 2026-03-26 | 19.17 | 19.17 | 18.75 | 18.85 | -1.67% | 0.52 | 0.80% |
| 2026-03-25 | 18.82 | 19.36 | 18.82 | 19.17 | +1.86% | 0.64 | 0.98% |