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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.66 | 19.94 | 19.49 | 19.94 | +1.15% | 2.20 | 3.25% |
| 2025-12-16 | 20.28 | 20.32 | 19.68 | 19.71 | -5.11% | 3.35 | 4.91% |
| 2025-12-15 | 20.33 | 21.10 | 20.31 | 20.77 | +3.73% | 6.13 | 8.60% |
| 2025-12-12 | 19.76 | 20.14 | 19.65 | 20.02 | +1.04% | 1.71 | 2.51% |
| 2025-12-11 | 20.03 | 20.26 | 19.81 | 19.82 | -0.79% | 1.63 | 2.38% |
| 2025-12-10 | 20.56 | 20.56 | 19.77 | 19.98 | -2.68% | 2.58 | 3.76% |
| 2025-12-09 | 20.39 | 20.54 | 20.21 | 20.53 | +0.10% | 1.73 | 2.48% |
| 2025-12-08 | 20.39 | 20.70 | 20.36 | 20.51 | +0.58% | 1.90 | 2.70% |
| 2025-12-05 | 20.14 | 20.47 | 19.97 | 20.39 | +1.27% | 1.58 | 2.27% |
| 2025-12-04 | 20.39 | 20.53 | 20.05 | 20.13 | -1.82% | 1.69 | 2.44% |
| 2025-12-03 | 20.94 | 21.02 | 20.39 | 20.51 | -2.02% | 2.54 | 3.60% |
| 2025-12-02 | 21.03 | 21.19 | 20.68 | 20.93 | -1.71% | 2.28 | 3.18% |
| 2025-12-01 | 21.42 | 21.54 | 21.10 | 21.29 | -0.55% | 2.97 | 4.07% |
| 2025-11-28 | 21.44 | 21.74 | 21.27 | 21.41 | -1.09% | 2.92 | 3.96% |
| 2025-11-27 | 20.74 | 22.23 | 20.74 | 21.65 | +4.36% | 5.74 | 7.74% |
| 2025-11-26 | 21.27 | 21.53 | 20.71 | 20.74 | -2.81% | 2.93 | 4.07% |
| 2025-11-25 | 20.94 | 21.55 | 20.86 | 21.34 | +2.02% | 3.36 | 4.60% |
| 2025-11-24 | 21.50 | 21.55 | 20.67 | 20.92 | -0.79% | 3.38 | 4.70% |
| 2025-11-21 | 22.85 | 23.01 | 21.09 | 21.09 | -9.54% | 7.41 | 9.96% |
| 2025-11-20 | 24.18 | 24.85 | 23.20 | 23.31 | -6.03% | 9.18 | 11.18% |