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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.83 | 21.09 | 20.69 | 20.73 | -1.03% | 1.06 | 1.48% |
| 2026-02-12 | 21.00 | 21.15 | 20.85 | 20.95 | -0.56% | 1.14 | 1.57% |
| 2026-02-11 | 20.97 | 21.27 | 20.90 | 21.07 | +0.42% | 0.91 | 1.26% |
| 2026-02-10 | 21.31 | 21.43 | 20.97 | 20.98 | -1.52% | 1.31 | 1.81% |
| 2026-02-09 | 21.26 | 21.70 | 21.16 | 21.30 | +1.40% | 1.48 | 2.02% |
| 2026-02-06 | 20.66 | 21.27 | 20.52 | 21.01 | +0.90% | 1.53 | 2.13% |
| 2026-02-05 | 21.63 | 21.79 | 20.77 | 20.82 | -3.77% | 2.30 | 3.18% |
| 2026-02-04 | 21.24 | 21.91 | 21.13 | 21.64 | +1.38% | 1.81 | 2.45% |
| 2026-02-03 | 20.95 | 21.39 | 20.95 | 21.34 | +2.60% | 1.53 | 2.11% |
| 2026-02-02 | 21.53 | 21.72 | 20.80 | 20.80 | -5.11% | 2.43 | 3.34% |
| 2026-01-30 | 22.04 | 22.31 | 21.22 | 21.92 | +0.41% | 3.14 | 4.20% |
| 2026-01-29 | 22.18 | 22.56 | 21.76 | 21.83 | -3.10% | 3.17 | 4.20% |
| 2026-01-28 | 22.21 | 22.90 | 21.97 | 22.53 | +1.42% | 3.82 | 4.96% |
| 2026-01-27 | 22.33 | 22.39 | 21.45 | 22.22 | -1.65% | 3.07 | 4.07% |
| 2026-01-26 | 23.27 | 23.37 | 22.16 | 22.59 | -1.33% | 4.78 | 6.14% |
| 2026-01-23 | 22.38 | 22.90 | 22.27 | 22.90 | +2.33% | 4.98 | 6.42% |
| 2026-01-22 | 22.11 | 22.47 | 22.02 | 22.38 | +1.16% | 2.68 | 3.50% |
| 2026-01-21 | 21.93 | 22.25 | 21.88 | 22.12 | -0.40% | 2.53 | 3.34% |
| 2026-01-20 | 22.37 | 22.80 | 22.01 | 22.21 | -0.88% | 3.34 | 4.37% |
| 2026-01-19 | 22.23 | 22.51 | 21.97 | 22.40 | +0.49% | 3.62 | 4.73% |