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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.44 | 22.49 | 21.90 | 21.95 | -0.95% | 0.72 | 0.96% |
| 2025-11-19 | 22.13 | 23.12 | 22.05 | 22.16 | +0.14% | 0.99 | 1.30% |
| 2025-11-18 | 22.16 | 22.42 | 22.02 | 22.13 | -0.45% | 0.75 | 0.99% |
| 2025-11-17 | 22.47 | 22.72 | 22.16 | 22.23 | -1.33% | 0.73 | 0.96% |
| 2025-11-14 | 22.99 | 22.99 | 22.51 | 22.53 | -2.43% | 0.71 | 0.92% |
| 2025-11-13 | 22.92 | 23.36 | 22.72 | 23.09 | +0.61% | 0.75 | 0.96% |
| 2025-11-12 | 23.15 | 23.26 | 22.46 | 22.95 | -1.67% | 0.88 | 1.13% |
| 2025-11-11 | 23.25 | 23.82 | 23.21 | 23.34 | +0.52% | 1.03 | 1.29% |
| 2025-11-10 | 23.00 | 23.40 | 22.77 | 23.22 | +1.71% | 0.93 | 1.19% |
| 2025-11-07 | 22.86 | 23.09 | 22.48 | 22.83 | -0.48% | 0.61 | 0.79% |
| 2025-11-06 | 22.89 | 23.20 | 22.75 | 22.94 | +0.70% | 0.77 | 0.99% |
| 2025-11-05 | 22.86 | 23.17 | 22.67 | 22.78 | -1.60% | 0.70 | 0.90% |
| 2025-11-04 | 23.69 | 23.85 | 22.91 | 23.15 | -2.61% | 0.84 | 1.06% |
| 2025-11-03 | 23.81 | 23.90 | 23.06 | 23.77 | -0.67% | 1.07 | 1.34% |
| 2025-10-31 | 24.37 | 24.40 | 23.83 | 23.93 | -1.12% | 0.87 | 1.07% |
| 2025-10-30 | 24.80 | 24.97 | 24.12 | 24.20 | -2.34% | 0.95 | 1.15% |
| 2025-10-29 | 24.60 | 24.98 | 24.45 | 24.78 | +0.77% | 0.89 | 1.06% |
| 2025-10-28 | 25.25 | 25.25 | 24.51 | 24.59 | -2.65% | 1.34 | 1.59% |
| 2025-10-27 | 24.17 | 25.49 | 24.17 | 25.26 | +4.60% | 2.12 | 2.50% |
| 2025-10-24 | 23.22 | 24.26 | 23.02 | 24.15 | +5.09% | 1.41 | 1.74% |