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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.37 | 24.85 | 24.22 | 24.57 | +0.86% | 1.37 | 1.64% |
| 2025-09-16 | 24.81 | 24.81 | 24.20 | 24.36 | -1.54% | 1.39 | 1.68% |
| 2025-09-15 | 24.81 | 24.86 | 24.05 | 24.74 | +1.98% | 1.66 | 1.99% |
| 2025-09-12 | 24.19 | 24.66 | 23.95 | 24.26 | +0.46% | 1.71 | 2.06% |
| 2025-09-11 | 23.22 | 24.36 | 23.02 | 24.15 | +4.01% | 1.98 | 2.43% |
| 2025-09-10 | 23.32 | 23.67 | 23.11 | 23.22 | -0.43% | 0.93 | 1.17% |
| 2025-09-09 | 23.81 | 23.97 | 23.16 | 23.32 | -3.04% | 1.10 | 1.38% |
| 2025-09-08 | 23.73 | 24.06 | 23.41 | 24.05 | +1.35% | 1.31 | 1.63% |
| 2025-09-05 | 23.20 | 23.80 | 23.11 | 23.73 | +2.24% | 1.28 | 1.60% |
| 2025-09-04 | 24.22 | 24.68 | 22.83 | 23.21 | -4.17% | 1.99 | 2.48% |
| 2025-09-03 | 24.85 | 24.86 | 24.00 | 24.22 | -1.54% | 1.64 | 1.97% |
| 2025-09-02 | 25.80 | 25.89 | 24.50 | 24.60 | -4.24% | 2.45 | 2.89% |
| 2025-09-01 | 26.69 | 27.10 | 25.61 | 25.69 | -2.02% | 3.05 | 3.44% |
| 2025-08-29 | 25.85 | 26.51 | 24.95 | 26.22 | +0.54% | 3.55 | 4.09% |
| 2025-08-28 | 25.36 | 26.17 | 25.20 | 26.08 | +2.84% | 3.24 | 3.71% |
| 2025-08-27 | 26.66 | 27.12 | 25.32 | 25.36 | -4.98% | 4.28 | 4.79% |
| 2025-08-26 | 26.00 | 27.34 | 25.16 | 26.69 | +0.64% | 4.96 | 5.52% |
| 2025-08-25 | 27.00 | 27.72 | 26.32 | 26.52 | -2.03% | 5.60 | 6.14% |
| 2025-08-22 | 27.06 | 28.18 | 26.40 | 27.07 | -1.17% | 6.38 | 6.87% |
| 2025-08-21 | 28.66 | 29.65 | 26.88 | 27.39 | -3.39% | 7.44 | 7.83% |