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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.92 | 17.51 | 16.88 | 17.45 | +3.56% | 1.98 | 3.25% |
| 2025-06-23 | 16.42 | 16.88 | 16.36 | 16.85 | +1.54% | 1.05 | 1.79% |
| 2025-06-20 | 16.51 | 17.01 | 16.51 | 16.59 | +0.24% | 1.16 | 1.96% |
| 2025-06-19 | 16.60 | 17.10 | 16.48 | 16.55 | -0.53% | 1.34 | 2.27% |
| 2025-06-18 | 16.90 | 16.92 | 16.34 | 16.64 | -1.40% | 1.16 | 2.00% |
| 2025-06-17 | 16.86 | 17.03 | 16.80 | 16.88 | +0.23% | 0.93 | 1.57% |
| 2025-06-16 | 16.53 | 16.97 | 16.53 | 16.84 | +1.24% | 0.73 | 1.24% |
| 2025-06-13 | 17.12 | 17.21 | 16.63 | 16.63 | -3.70% | 1.48 | 2.51% |
| 2025-06-12 | 17.40 | 17.43 | 17.15 | 17.27 | -0.96% | 1.09 | 1.79% |
| 2025-06-11 | 17.03 | 17.50 | 17.03 | 17.44 | +2.19% | 1.83 | 3.00% |
| 2025-06-10 | 17.15 | 17.50 | 16.83 | 17.06 | -0.40% | 1.53 | 2.54% |
| 2025-06-09 | 16.92 | 17.19 | 16.86 | 17.13 | +1.75% | 1.14 | 1.89% |
| 2025-06-06 | 17.01 | 17.07 | 16.79 | 16.84 | -0.81% | 0.88 | 1.48% |
| 2025-06-05 | 16.89 | 17.09 | 16.79 | 16.98 | -0.12% | 0.82 | 1.38% |
| 2025-06-04 | 16.80 | 17.19 | 16.80 | 17.00 | +1.53% | 1.06 | 1.77% |
| 2025-06-03 | 16.68 | 16.94 | 16.57 | 16.74 | -0.53% | 0.97 | 1.64% |
| 2025-05-30 | 17.10 | 17.23 | 16.73 | 16.83 | -1.38% | 1.77 | 2.96% |
| 2025-05-29 | 17.02 | 17.28 | 16.97 | 17.06 | -0.17% | 1.41 | 2.34% |
| 2025-05-28 | 17.46 | 17.62 | 17.04 | 17.09 | -2.85% | 1.58 | 2.60% |
| 2025-05-27 | 17.46 | 18.04 | 17.21 | 17.60 | +0.11% | 1.95 | 3.16% |