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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.40 | 21.60 | 21.13 | 21.43 | +0.14% | 3.43 | 4.57% |
| 2025-08-18 | 21.15 | 21.58 | 21.06 | 21.40 | +1.82% | 4.39 | 5.86% |
| 2025-08-15 | 20.54 | 21.16 | 20.52 | 21.02 | +2.40% | 4.10 | 5.57% |
| 2025-08-14 | 20.94 | 21.15 | 20.53 | 20.53 | -1.97% | 3.27 | 4.47% |
| 2025-08-13 | 20.76 | 20.99 | 20.51 | 20.94 | +0.57% | 3.25 | 4.46% |
| 2025-08-12 | 20.89 | 20.95 | 20.49 | 20.82 | -0.66% | 3.05 | 4.20% |
| 2025-08-11 | 20.71 | 21.07 | 20.55 | 20.96 | +0.61% | 3.29 | 4.50% |
| 2025-08-08 | 20.70 | 21.39 | 20.70 | 20.83 | -0.05% | 3.40 | 4.61% |
| 2025-08-07 | 21.20 | 21.32 | 20.74 | 20.84 | -2.21% | 3.72 | 5.06% |
| 2025-08-06 | 20.90 | 21.43 | 20.76 | 21.31 | +2.02% | 4.17 | 5.60% |
| 2025-08-05 | 20.93 | 21.07 | 20.80 | 20.89 | +0.19% | 2.76 | 3.76% |
| 2025-08-04 | 20.65 | 20.89 | 20.47 | 20.85 | +0.05% | 2.44 | 3.36% |
| 2025-08-01 | 20.65 | 21.48 | 20.57 | 20.84 | +0.86% | 4.03 | 5.46% |
| 2025-07-31 | 20.93 | 21.22 | 20.56 | 20.66 | -2.51% | 4.61 | 6.31% |
| 2025-07-30 | 21.84 | 21.90 | 21.05 | 21.19 | -3.36% | 4.89 | 6.52% |
| 2025-07-29 | 21.69 | 22.01 | 20.95 | 21.93 | +0.95% | 6.56 | 8.69% |
| 2025-07-28 | 21.62 | 21.81 | 21.35 | 21.73 | +0.05% | 4.08 | 5.37% |
| 2025-07-25 | 22.39 | 22.51 | 21.65 | 21.72 | -3.12% | 6.60 | 8.55% |
| 2025-07-24 | 21.64 | 22.87 | 21.64 | 22.41 | -1.13% | 9.12 | 11.74% |
| 2025-07-23 | 23.01 | 25.14 | 22.53 | 22.67 | -0.77% | 14.53 | 17.53% |