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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.55 | 18.89 | 18.20 | 18.82 | +2.90% | 0.62 | 0.97% |
| 2026-03-23 | 19.17 | 19.42 | 18.14 | 18.29 | -5.82% | 0.97 | 1.52% |
| 2026-03-20 | 19.99 | 20.10 | 19.41 | 19.42 | -2.17% | 0.68 | 1.00% |
| 2026-03-19 | 20.20 | 20.22 | 19.77 | 19.85 | -2.46% | 0.68 | 1.00% |
| 2026-03-18 | 20.18 | 20.40 | 19.95 | 20.35 | +1.09% | 0.70 | 1.01% |
| 2026-03-17 | 20.88 | 20.88 | 20.11 | 20.13 | -3.13% | 0.89 | 1.28% |
| 2026-03-16 | 20.81 | 21.10 | 20.11 | 20.78 | -1.56% | 1.31 | 1.87% |
| 2026-03-13 | 21.58 | 21.60 | 20.66 | 21.11 | -2.27% | 1.69 | 2.33% |
| 2026-03-12 | 21.93 | 22.02 | 21.49 | 21.60 | -1.32% | 0.63 | 0.85% |
| 2026-03-11 | 21.90 | 22.11 | 21.77 | 21.89 | +0.09% | 0.66 | 0.88% |
| 2026-03-10 | 21.60 | 21.97 | 21.51 | 21.87 | +2.63% | 0.77 | 1.04% |
| 2026-03-09 | 21.52 | 21.52 | 20.68 | 21.31 | -1.98% | 1.01 | 1.39% |
| 2026-03-06 | 21.51 | 21.92 | 21.51 | 21.74 | 0.00% | 0.61 | 0.82% |
| 2026-03-05 | 21.62 | 22.33 | 21.51 | 21.74 | +2.35% | 1.17 | 1.57% |
| 2026-03-04 | 21.70 | 22.18 | 21.20 | 21.24 | -3.06% | 1.04 | 1.41% |
| 2026-03-03 | 23.36 | 23.54 | 21.46 | 21.91 | -5.76% | 1.68 | 2.21% |
| 2026-03-02 | 24.00 | 24.43 | 23.23 | 23.25 | -4.95% | 1.43 | 1.77% |
| 2026-02-27 | 24.68 | 24.75 | 24.17 | 24.46 | -1.57% | 1.04 | 1.25% |
| 2026-02-26 | 24.52 | 24.87 | 24.20 | 24.85 | +0.85% | 1.55 | 1.85% |
| 2026-02-25 | 23.45 | 25.28 | 23.23 | 24.64 | +5.98% | 2.38 | 2.85% |