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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.09 | 19.16 | 18.39 | 18.57 | -7.50% | 3.43 | 4.91% |
| 2026-04-20 | 19.92 | 20.08 | 19.59 | 20.07 | +2.20% | 2.52 | 3.39% |
| 2026-04-17 | 19.59 | 19.83 | 19.47 | 19.64 | +0.30% | 1.45 | 1.98% |
| 2026-04-16 | 19.46 | 19.60 | 19.32 | 19.58 | +1.01% | 1.34 | 1.84% |
| 2026-04-15 | 19.63 | 19.68 | 19.36 | 19.39 | -1.20% | 1.27 | 1.74% |
| 2026-04-14 | 19.67 | 19.67 | 19.42 | 19.62 | -0.89% | 1.77 | 2.41% |
| 2026-04-13 | 19.13 | 19.97 | 19.07 | 19.80 | +2.39% | 2.74 | 3.73% |
| 2026-04-10 | 19.30 | 19.51 | 19.25 | 19.34 | +0.72% | 1.74 | 2.40% |
| 2026-04-09 | 19.47 | 19.50 | 19.08 | 19.20 | -2.98% | 1.99 | 2.76% |
| 2026-04-08 | 19.65 | 19.79 | 19.38 | 19.79 | +0.40% | 4.08 | 5.56% |
| 2026-04-07 | 18.88 | 20.11 | 18.82 | 19.71 | +8.44% | 3.80 | 5.17% |
| 2026-04-03 | 18.64 | 18.64 | 18.06 | 18.18 | -1.60% | 0.72 | 1.05% |
| 2026-04-02 | 18.82 | 18.87 | 18.31 | 18.47 | -2.49% | 0.75 | 1.08% |
| 2026-04-01 | 18.88 | 18.98 | 18.75 | 18.94 | +2.18% | 0.85 | 1.21% |
| 2026-03-31 | 18.94 | 19.03 | 18.53 | 18.54 | -2.28% | 1.06 | 1.51% |
| 2026-03-30 | 18.97 | 19.30 | 18.76 | 18.97 | -2.03% | 1.29 | 1.81% |
| 2026-03-27 | 18.58 | 19.52 | 18.57 | 19.37 | +2.61% | 1.28 | 1.94% |
| 2026-03-26 | 18.98 | 19.34 | 18.79 | 18.87 | -0.98% | 1.33 | 2.03% |
| 2026-03-25 | 18.84 | 19.13 | 18.80 | 19.06 | +1.36% | 1.35 | 2.07% |
| 2026-03-24 | 18.60 | 18.83 | 18.00 | 18.81 | +3.91% | 1.67 | 2.64% |