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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.42 | 25.55 | 22.75 | 24.80 | +4.13% | 13.46 | 16.33% |
| 2025-11-18 | 23.88 | 25.14 | 23.68 | 23.82 | -1.14% | 9.45 | 11.32% |
| 2025-11-17 | 23.44 | 24.59 | 22.68 | 24.10 | +2.47% | 9.70 | 11.92% |
| 2025-11-14 | 24.45 | 24.66 | 23.52 | 23.52 | -5.49% | 7.71 | 9.38% |
| 2025-11-13 | 23.60 | 25.08 | 23.60 | 24.88 | +6.48% | 11.67 | 13.80% |
| 2025-11-12 | 23.68 | 24.19 | 22.99 | 23.37 | -2.30% | 6.83 | 8.52% |
| 2025-11-11 | 23.70 | 24.49 | 23.68 | 23.92 | -2.53% | 8.28 | 10.02% |
| 2025-11-10 | 24.10 | 26.01 | 23.85 | 24.54 | +2.04% | 14.58 | 17.12% |
| 2025-11-07 | 22.63 | 26.21 | 22.62 | 24.05 | +4.13% | 15.78 | 18.70% |
| 2025-11-06 | 22.33 | 23.61 | 22.10 | 23.09 | +3.16% | 7.98 | 10.20% |
| 2025-11-05 | 21.22 | 22.72 | 21.16 | 22.39 | +2.94% | 5.24 | 6.91% |
| 2025-11-04 | 21.57 | 22.15 | 21.44 | 21.75 | -0.67% | 3.51 | 4.70% |
| 2025-11-03 | 21.74 | 21.91 | 21.24 | 21.89 | -0.76% | 5.23 | 7.07% |
| 2025-10-31 | 20.49 | 22.85 | 20.49 | 22.06 | +7.58% | 7.10 | 9.52% |
| 2025-10-30 | 20.75 | 20.84 | 20.35 | 20.51 | -1.14% | 1.47 | 2.07% |
| 2025-10-29 | 20.21 | 20.79 | 20.17 | 20.74 | +1.83% | 1.88 | 2.66% |
| 2025-10-28 | 20.31 | 20.60 | 20.12 | 20.37 | +0.73% | 1.57 | 2.24% |
| 2025-10-27 | 20.21 | 20.43 | 20.18 | 20.22 | +0.64% | 1.34 | 1.93% |
| 2025-10-24 | 20.07 | 20.34 | 19.98 | 20.09 | 0.00% | 1.40 | 2.03% |
| 2025-10-23 | 20.16 | 20.24 | 19.63 | 20.09 | -0.87% | 1.58 | 2.31% |