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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.48 | 23.57 | 23.20 | 23.25 | 0.00% | 0.69 | 0.86% |
| 2026-02-13 | 23.45 | 23.79 | 23.25 | 23.25 | -0.94% | 0.81 | 1.01% |
| 2026-02-12 | 23.07 | 23.54 | 23.07 | 23.47 | +1.47% | 0.72 | 0.90% |
| 2026-02-11 | 23.11 | 23.27 | 22.92 | 23.13 | +0.09% | 0.52 | 0.66% |
| 2026-02-10 | 23.38 | 23.45 | 23.11 | 23.11 | -1.15% | 0.64 | 0.80% |
| 2026-02-09 | 22.95 | 23.42 | 22.87 | 23.38 | +3.36% | 0.90 | 1.13% |
| 2026-02-06 | 22.74 | 23.08 | 22.48 | 22.62 | -1.18% | 0.68 | 0.87% |
| 2026-02-05 | 23.11 | 23.14 | 22.68 | 22.89 | -1.51% | 0.70 | 0.90% |
| 2026-02-04 | 23.28 | 23.39 | 22.92 | 23.24 | -0.68% | 0.78 | 0.99% |
| 2026-02-03 | 23.17 | 23.49 | 22.95 | 23.40 | +1.83% | 0.88 | 1.12% |
| 2026-02-02 | 24.01 | 24.28 | 22.93 | 22.98 | -5.16% | 1.24 | 1.55% |
| 2026-01-30 | 24.12 | 24.80 | 23.56 | 24.23 | -0.45% | 1.24 | 1.51% |
| 2026-01-29 | 25.35 | 25.49 | 24.26 | 24.34 | -4.17% | 1.55 | 1.84% |
| 2026-01-28 | 25.45 | 25.78 | 25.01 | 25.40 | -0.43% | 1.64 | 1.91% |
| 2026-01-27 | 24.53 | 25.76 | 24.03 | 25.51 | +3.24% | 1.85 | 2.18% |
| 2026-01-26 | 25.03 | 25.40 | 24.40 | 24.71 | -2.33% | 1.71 | 2.02% |
| 2026-01-23 | 25.12 | 25.43 | 24.82 | 25.30 | +1.12% | 1.71 | 2.00% |
| 2026-01-22 | 25.90 | 26.09 | 24.88 | 25.02 | -2.00% | 2.13 | 2.48% |
| 2026-01-21 | 25.20 | 26.00 | 25.01 | 25.53 | +0.67% | 2.33 | 2.68% |
| 2026-01-20 | 25.13 | 25.95 | 25.13 | 25.36 | +0.44% | 2.16 | 2.50% |