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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.30 | 26.58 | 25.18 | 25.25 | -3.29% | 3.09 | 3.57% |
| 2026-01-16 | 24.13 | 26.77 | 24.13 | 26.11 | +10.54% | 4.50 | 5.18% |
| 2026-01-15 | 23.08 | 23.62 | 22.74 | 23.62 | +1.94% | 1.47 | 1.87% |
| 2026-01-14 | 23.12 | 23.73 | 22.75 | 23.17 | +0.61% | 1.72 | 2.17% |
| 2026-01-13 | 24.02 | 24.02 | 22.95 | 23.03 | -3.36% | 1.51 | 1.90% |
| 2026-01-12 | 24.02 | 24.21 | 23.50 | 23.83 | +0.21% | 1.45 | 1.80% |
| 2026-01-09 | 23.57 | 23.83 | 23.32 | 23.78 | +1.28% | 1.24 | 1.54% |
| 2026-01-08 | 23.40 | 23.83 | 23.26 | 23.48 | +0.26% | 1.37 | 1.71% |
| 2026-01-07 | 22.91 | 23.84 | 22.79 | 23.42 | +2.36% | 1.90 | 2.40% |
| 2026-01-06 | 22.40 | 22.96 | 22.40 | 22.88 | +1.78% | 1.23 | 1.60% |
| 2026-01-05 | 22.16 | 22.60 | 21.99 | 22.48 | +2.46% | 1.41 | 1.85% |
| 2025-12-31 | 22.17 | 22.34 | 21.93 | 21.94 | -0.90% | 0.81 | 1.07% |
| 2025-12-30 | 22.04 | 22.30 | 22.00 | 22.14 | +0.45% | 0.72 | 0.96% |
| 2025-12-29 | 22.24 | 22.38 | 22.00 | 22.04 | -0.85% | 0.80 | 1.07% |
| 2025-12-26 | 22.38 | 22.72 | 22.15 | 22.23 | -0.58% | 0.98 | 1.29% |
| 2025-12-25 | 22.40 | 22.49 | 22.20 | 22.36 | +0.04% | 0.79 | 1.04% |
| 2025-12-24 | 22.04 | 22.52 | 21.95 | 22.35 | +1.45% | 0.94 | 1.24% |
| 2025-12-23 | 22.15 | 22.55 | 21.90 | 22.03 | +0.09% | 1.14 | 1.51% |
| 2025-12-22 | 21.68 | 22.16 | 21.57 | 22.01 | +2.18% | 1.06 | 1.42% |
| 2025-12-19 | 21.88 | 21.96 | 21.51 | 21.54 | -1.10% | 0.79 | 1.07% |