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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.38 | 23.89 | 21.83 | 22.85 | +0.91% | 12.89 | 16.14% |
| 2025-07-21 | 22.03 | 22.84 | 21.66 | 22.64 | +3.93% | 10.09 | 12.81% |
| 2025-07-18 | 22.10 | 22.48 | 21.67 | 21.79 | -0.98% | 6.55 | 8.47% |
| 2025-07-17 | 22.38 | 22.58 | 21.52 | 22.00 | -0.67% | 7.07 | 9.18% |
| 2025-07-16 | 21.64 | 22.15 | 21.20 | 22.15 | +2.83% | 7.27 | 9.51% |
| 2025-07-15 | 22.15 | 22.92 | 21.46 | 21.54 | -4.49% | 8.93 | 11.61% |
| 2025-07-14 | 22.03 | 22.95 | 21.79 | 22.55 | +2.05% | 12.75 | 16.19% |
| 2025-07-11 | 22.72 | 23.31 | 21.94 | 22.10 | -7.61% | 17.71 | 22.52% |
| 2025-07-10 | 20.45 | 24.26 | 20.45 | 23.92 | +18.29% | 23.67 | 29.51% |
| 2025-07-09 | 20.50 | 20.71 | 20.08 | 20.22 | -2.74% | 8.90 | 12.48% |
| 2025-07-08 | 19.33 | 21.71 | 19.01 | 20.79 | +7.53% | 12.23 | 17.23% |
| 2025-07-07 | 18.70 | 19.90 | 18.65 | 19.34 | +2.34% | 6.40 | 9.53% |
| 2025-07-04 | 20.00 | 20.48 | 18.89 | 18.89 | -4.95% | 8.02 | 11.82% |
| 2025-07-03 | 19.74 | 20.34 | 18.90 | 19.88 | -3.02% | 11.90 | 17.41% |
| 2025-07-02 | 18.74 | 20.65 | 18.49 | 20.50 | +8.09% | 13.20 | 19.09% |
| 2025-07-01 | 19.48 | 19.59 | 18.70 | 18.96 | -2.33% | 3.95 | 5.91% |
| 2025-06-30 | 19.34 | 19.50 | 19.03 | 19.41 | +2.02% | 5.01 | 7.40% |
| 2025-06-27 | 19.53 | 19.93 | 18.97 | 19.03 | -1.58% | 6.28 | 9.24% |
| 2025-06-26 | 19.96 | 20.44 | 19.26 | 19.34 | -2.19% | 11.41 | 16.41% |
| 2025-06-25 | 17.66 | 20.75 | 17.61 | 19.77 | +13.30% | 12.50 | 18.23% |