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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.81 | 22.09 | 21.76 | 21.78 | -0.73% | 0.68 | 0.92% |
| 2025-12-17 | 21.62 | 22.04 | 21.22 | 21.94 | +1.76% | 0.97 | 1.32% |
| 2025-12-16 | 21.80 | 22.08 | 21.32 | 21.56 | -1.33% | 1.00 | 1.36% |
| 2025-12-15 | 21.45 | 22.09 | 21.45 | 21.85 | +1.02% | 0.91 | 1.22% |
| 2025-12-12 | 21.43 | 21.87 | 21.30 | 21.63 | +0.46% | 0.96 | 1.31% |
| 2025-12-11 | 21.58 | 21.90 | 21.49 | 21.53 | -0.87% | 0.58 | 0.78% |
| 2025-12-10 | 21.71 | 21.89 | 21.48 | 21.72 | -0.50% | 0.51 | 0.70% |
| 2025-12-09 | 22.09 | 22.09 | 21.78 | 21.83 | -0.09% | 0.46 | 0.62% |
| 2025-12-08 | 21.81 | 22.12 | 21.77 | 21.85 | +0.23% | 0.77 | 1.03% |
| 2025-12-05 | 21.80 | 21.87 | 21.38 | 21.80 | +0.23% | 0.48 | 0.65% |
| 2025-12-04 | 21.60 | 21.93 | 21.31 | 21.75 | +0.69% | 0.58 | 0.79% |
| 2025-12-03 | 21.96 | 22.03 | 21.55 | 21.60 | -1.50% | 0.51 | 0.69% |
| 2025-12-02 | 21.91 | 22.29 | 21.90 | 21.93 | -2.27% | 0.54 | 0.72% |
| 2025-12-01 | 21.92 | 22.57 | 21.71 | 22.44 | +2.75% | 0.93 | 1.23% |
| 2025-11-28 | 21.74 | 22.01 | 21.57 | 21.84 | +0.46% | 0.55 | 0.74% |
| 2025-11-27 | 21.69 | 22.10 | 21.69 | 21.74 | +0.46% | 0.68 | 0.91% |
| 2025-11-26 | 21.60 | 21.88 | 21.52 | 21.64 | -0.09% | 0.58 | 0.78% |
| 2025-11-25 | 21.73 | 22.14 | 21.64 | 21.66 | +0.74% | 0.64 | 0.86% |
| 2025-11-24 | 21.53 | 21.75 | 21.18 | 21.50 | +1.80% | 0.61 | 0.83% |
| 2025-11-21 | 21.96 | 22.10 | 21.08 | 21.12 | -3.78% | 0.96 | 1.32% |