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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.08 | 23.08 | 22.65 | 22.98 | -0.86% | 0.64 | 0.83% |
| 2025-10-22 | 22.81 | 23.27 | 22.53 | 23.18 | +0.78% | 0.84 | 1.08% |
| 2025-10-21 | 22.77 | 23.15 | 22.60 | 23.00 | +1.86% | 0.80 | 1.02% |
| 2025-10-20 | 22.65 | 22.97 | 22.44 | 22.58 | +1.48% | 0.77 | 0.99% |
| 2025-10-17 | 23.46 | 23.58 | 22.17 | 22.25 | -5.36% | 1.26 | 1.64% |
| 2025-10-16 | 24.05 | 24.05 | 23.37 | 23.51 | -2.29% | 0.88 | 1.09% |
| 2025-10-15 | 23.86 | 24.18 | 23.61 | 24.06 | +0.75% | 1.00 | 1.23% |
| 2025-10-14 | 24.88 | 25.28 | 23.80 | 23.88 | -3.59% | 1.73 | 2.09% |
| 2025-10-13 | 22.96 | 24.96 | 22.68 | 24.77 | +0.98% | 1.99 | 2.41% |
| 2025-10-10 | 25.46 | 25.73 | 24.48 | 24.53 | -5.22% | 2.08 | 2.46% |
| 2025-10-09 | 25.79 | 26.62 | 25.68 | 25.88 | +0.54% | 2.66 | 3.01% |
| 2025-09-30 | 25.89 | 26.55 | 25.70 | 25.74 | -0.27% | 2.36 | 2.68% |
| 2025-09-29 | 26.78 | 26.97 | 25.52 | 25.81 | -4.30% | 3.21 | 3.65% |
| 2025-09-26 | 26.00 | 27.50 | 25.90 | 26.97 | +2.55% | 4.55 | 4.95% |
| 2025-09-25 | 26.21 | 26.57 | 25.85 | 26.30 | -1.20% | 3.18 | 3.57% |
| 2025-09-24 | 25.45 | 27.10 | 25.20 | 26.62 | +5.26% | 5.57 | 6.25% |
| 2025-09-23 | 24.37 | 25.66 | 23.38 | 25.29 | +3.78% | 3.28 | 3.88% |
| 2025-09-22 | 24.20 | 24.79 | 24.17 | 24.37 | +0.29% | 1.20 | 1.45% |
| 2025-09-19 | 24.80 | 24.83 | 24.12 | 24.30 | -1.50% | 1.62 | 1.95% |
| 2025-09-18 | 24.59 | 25.49 | 24.30 | 24.67 | +0.41% | 2.66 | 3.13% |