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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.59 | 20.59 | 20.09 | 20.27 | -3.28% | 2.24 | 3.23% |
| 2025-10-21 | 20.60 | 21.11 | 20.42 | 20.96 | +1.86% | 1.55 | 2.17% |
| 2025-10-20 | 20.36 | 20.75 | 20.26 | 20.58 | +2.60% | 1.45 | 2.06% |
| 2025-10-17 | 20.82 | 21.18 | 20.03 | 20.05 | -3.55% | 1.59 | 2.26% |
| 2025-10-16 | 21.20 | 21.31 | 20.74 | 20.79 | -1.99% | 1.34 | 1.87% |
| 2025-10-15 | 21.12 | 21.38 | 20.83 | 21.21 | +0.94% | 1.45 | 2.01% |
| 2025-10-14 | 21.17 | 21.85 | 20.83 | 21.02 | -0.79% | 2.44 | 3.33% |
| 2025-10-13 | 20.38 | 21.21 | 20.07 | 21.19 | -0.65% | 2.01 | 2.83% |
| 2025-10-10 | 21.93 | 21.94 | 21.27 | 21.32 | -2.61% | 2.42 | 3.28% |
| 2025-10-09 | 21.25 | 21.89 | 21.17 | 21.89 | +3.82% | 3.44 | 4.62% |
| 2025-09-30 | 21.01 | 21.38 | 20.84 | 21.09 | +0.47% | 1.79 | 2.46% |
| 2025-09-29 | 20.40 | 21.03 | 20.39 | 20.99 | +2.84% | 1.71 | 2.40% |
| 2025-09-26 | 20.66 | 20.90 | 20.39 | 20.41 | -1.89% | 1.50 | 2.12% |
| 2025-09-25 | 21.04 | 21.43 | 20.80 | 20.80 | -1.12% | 2.20 | 3.03% |
| 2025-09-24 | 20.26 | 21.06 | 20.16 | 21.04 | +3.53% | 2.36 | 3.33% |
| 2025-09-23 | 21.09 | 21.09 | 20.00 | 20.32 | -3.64% | 2.90 | 4.14% |
| 2025-09-22 | 21.07 | 21.30 | 20.80 | 21.09 | -0.23% | 1.94 | 2.69% |
| 2025-09-19 | 21.81 | 21.89 | 21.10 | 21.14 | -3.29% | 3.50 | 4.76% |
| 2025-09-18 | 21.87 | 22.39 | 21.67 | 21.85 | -0.04% | 4.05 | 5.37% |
| 2025-09-17 | 21.90 | 22.12 | 21.57 | 21.86 | -1.07% | 3.43 | 4.58% |