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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.07 | 19.11 | 18.04 | 18.10 | -7.12% | 2.18 | 3.42% |
| 2026-03-20 | 19.85 | 20.07 | 19.47 | 19.48 | -1.54% | 1.79 | 2.65% |
| 2026-03-19 | 20.68 | 20.75 | 19.71 | 19.79 | -5.54% | 2.96 | 4.30% |
| 2026-03-18 | 21.10 | 21.15 | 20.60 | 20.95 | -0.33% | 1.75 | 2.45% |
| 2026-03-17 | 22.10 | 22.30 | 20.99 | 21.02 | -4.90% | 2.38 | 3.22% |
| 2026-03-16 | 21.85 | 22.37 | 21.83 | 22.10 | +0.45% | 2.18 | 2.88% |
| 2026-03-13 | 22.17 | 22.60 | 21.97 | 22.00 | -0.75% | 2.80 | 3.66% |
| 2026-03-12 | 22.24 | 22.43 | 21.94 | 22.17 | -1.27% | 2.59 | 3.41% |
| 2026-03-11 | 22.07 | 22.70 | 21.93 | 22.45 | +1.83% | 4.01 | 5.23% |
| 2026-03-10 | 21.39 | 22.07 | 21.29 | 22.05 | +5.16% | 3.66 | 4.91% |
| 2026-03-09 | 21.12 | 21.25 | 20.44 | 20.97 | -2.38% | 2.20 | 3.07% |
| 2026-03-06 | 21.29 | 21.52 | 20.96 | 21.48 | +0.60% | 1.96 | 2.69% |
| 2026-03-05 | 20.95 | 22.11 | 20.69 | 21.35 | +4.27% | 3.20 | 4.39% |
| 2026-03-04 | 20.58 | 21.23 | 20.34 | 20.48 | -1.84% | 2.56 | 3.61% |
| 2026-03-03 | 22.13 | 22.38 | 20.83 | 20.86 | -6.07% | 3.57 | 4.86% |
| 2026-03-02 | 22.33 | 22.52 | 21.86 | 22.21 | -2.29% | 2.73 | 3.59% |
| 2026-02-27 | 22.39 | 22.86 | 22.39 | 22.73 | +0.83% | 2.94 | 3.78% |
| 2026-02-26 | 22.83 | 22.92 | 22.37 | 22.54 | -1.84% | 4.68 | 6.04% |
| 2026-02-25 | 21.79 | 23.45 | 21.73 | 22.97 | +5.28% | 8.57 | 10.90% |
| 2026-02-24 | 21.06 | 22.11 | 21.06 | 21.81 | +5.22% | 4.29 | 5.76% |