硅宝科技 sz.300019
18.19
+1.96%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.88 | 18.25 | 17.56 | 18.19 | +1.96% | 1.45 | 2.19% |
| 2026-05-21 | 17.50 | 18.82 | 17.50 | 17.84 | +1.65% | 2.15 | 3.20% |
| 2026-05-20 | 17.51 | 17.79 | 17.28 | 17.55 | -0.96% | 0.90 | 1.39% |
| 2026-05-19 | 17.41 | 17.89 | 17.15 | 17.72 | +1.72% | 1.11 | 1.73% |
| 2026-05-18 | 17.66 | 17.74 | 17.25 | 17.42 | -2.68% | 1.15 | 1.80% |
| 2026-05-15 | 18.06 | 18.31 | 17.84 | 17.90 | -1.43% | 1.09 | 1.65% |
| 2026-05-14 | 18.25 | 18.58 | 18.12 | 18.16 | 0.00% | 1.53 | 2.26% |
| 2026-05-13 | 18.10 | 18.24 | 17.94 | 18.16 | +0.17% | 0.78 | 1.17% |
| 2026-05-12 | 18.52 | 18.53 | 18.13 | 18.13 | -2.05% | 0.97 | 1.44% |
| 2026-05-11 | 18.22 | 18.53 | 18.21 | 18.51 | +1.20% | 1.27 | 1.87% |
| 2026-05-08 | 18.16 | 18.30 | 18.11 | 18.29 | +0.27% | 0.83 | 1.23% |
| 2026-05-07 | 18.03 | 18.30 | 18.00 | 18.24 | +0.83% | 0.93 | 1.38% |
| 2026-05-06 | 17.80 | 18.15 | 17.80 | 18.09 | +1.57% | 0.91 | 1.37% |
| 2026-04-30 | 18.00 | 18.06 | 17.72 | 17.81 | -0.56% | 0.75 | 1.15% |
| 2026-04-29 | 17.44 | 17.99 | 17.43 | 17.91 | +2.13% | 0.94 | 1.40% |
| 2026-04-28 | 18.12 | 18.19 | 17.46 | 17.54 | -3.52% | 1.54 | 2.31% |
| 2026-04-27 | 18.24 | 18.34 | 18.01 | 18.18 | -1.18% | 1.02 | 1.51% |
| 2026-04-24 | 18.21 | 18.51 | 18.13 | 18.39 | +0.48% | 0.97 | 1.42% |
| 2026-04-23 | 18.48 | 18.64 | 18.20 | 18.30 | -1.27% | 1.31 | 1.90% |
| 2026-04-22 | 18.48 | 18.69 | 18.42 | 18.54 | -0.16% | 1.41 | 2.03% |