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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.05 | 22.32 | 21.86 | 22.30 | +1.43% | 4.79 | 6.31% |
| 2026-01-15 | 21.45 | 21.99 | 21.44 | 21.98 | +1.73% | 3.15 | 4.21% |
| 2026-01-14 | 21.37 | 22.02 | 21.30 | 21.61 | +0.46% | 3.70 | 4.97% |
| 2026-01-13 | 22.35 | 22.36 | 21.44 | 21.51 | -3.70% | 4.20 | 5.64% |
| 2026-01-12 | 21.80 | 22.34 | 21.57 | 22.34 | +2.53% | 5.37 | 7.12% |
| 2026-01-09 | 21.36 | 21.85 | 21.20 | 21.79 | +1.05% | 3.89 | 5.23% |
| 2026-01-08 | 21.64 | 21.85 | 21.36 | 21.56 | +0.09% | 3.73 | 5.05% |
| 2026-01-07 | 21.35 | 21.79 | 21.29 | 21.54 | +0.09% | 4.28 | 5.80% |
| 2026-01-06 | 20.77 | 21.93 | 20.70 | 21.52 | +4.04% | 6.04 | 8.23% |
| 2026-01-05 | 20.16 | 20.69 | 20.16 | 20.68 | +1.84% | 2.14 | 3.04% |
| 2025-12-31 | 20.71 | 20.77 | 20.30 | 20.31 | -1.81% | 1.79 | 2.55% |
| 2025-12-30 | 20.65 | 20.89 | 20.48 | 20.68 | -0.14% | 1.86 | 2.62% |
| 2025-12-29 | 21.09 | 21.10 | 20.63 | 20.71 | -1.27% | 2.72 | 3.82% |
| 2025-12-26 | 21.26 | 21.59 | 20.89 | 20.98 | +0.14% | 4.05 | 5.56% |
| 2025-12-25 | 20.86 | 20.98 | 20.69 | 20.95 | +0.47% | 2.43 | 3.40% |
| 2025-12-24 | 20.65 | 20.88 | 20.51 | 20.85 | +0.71% | 2.43 | 3.41% |
| 2025-12-23 | 20.36 | 20.83 | 20.34 | 20.70 | +1.64% | 2.82 | 3.98% |
| 2025-12-22 | 20.31 | 20.50 | 20.17 | 20.37 | +0.34% | 2.00 | 2.86% |
| 2025-12-19 | 19.92 | 20.43 | 19.91 | 20.30 | +1.62% | 2.53 | 3.64% |
| 2025-12-18 | 19.74 | 20.61 | 19.67 | 19.98 | +0.20% | 3.09 | 4.45% |