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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.10 | 22.41 | 21.79 | 22.10 | +1.08% | 2.78 | 3.68% |
| 2025-09-15 | 22.12 | 22.46 | 21.85 | 21.86 | -1.46% | 3.01 | 3.97% |
| 2025-09-12 | 22.85 | 22.85 | 22.18 | 22.19 | -2.93% | 4.63 | 6.03% |
| 2025-09-11 | 22.80 | 22.88 | 22.22 | 22.86 | -0.64% | 4.99 | 6.45% |
| 2025-09-10 | 22.54 | 23.46 | 22.06 | 23.00 | +0.65% | 6.38 | 8.22% |
| 2025-09-09 | 23.02 | 23.52 | 22.65 | 22.86 | -1.32% | 6.24 | 7.89% |
| 2025-09-08 | 23.60 | 23.82 | 22.84 | 23.16 | -1.22% | 7.34 | 9.25% |
| 2025-09-05 | 21.66 | 23.56 | 21.59 | 23.45 | +6.95% | 10.80 | 13.71% |
| 2025-09-04 | 22.03 | 22.87 | 21.39 | 21.92 | -1.11% | 7.47 | 9.73% |
| 2025-09-03 | 22.53 | 22.92 | 22.00 | 22.17 | -1.14% | 5.11 | 6.63% |
| 2025-09-02 | 22.97 | 23.01 | 22.10 | 22.42 | -2.36% | 5.85 | 7.58% |
| 2025-09-01 | 22.69 | 23.08 | 22.42 | 22.97 | +2.23% | 8.06 | 10.31% |
| 2025-08-29 | 21.34 | 23.04 | 20.96 | 22.46 | +5.64% | 9.09 | 11.92% |
| 2025-08-28 | 21.13 | 21.44 | 20.46 | 21.26 | +0.23% | 3.82 | 5.30% |
| 2025-08-27 | 21.90 | 22.13 | 21.19 | 21.21 | -3.19% | 4.54 | 6.07% |
| 2025-08-26 | 22.01 | 22.23 | 21.87 | 21.91 | -1.37% | 3.83 | 5.07% |
| 2025-08-25 | 22.13 | 22.46 | 21.59 | 22.22 | +2.59% | 6.76 | 8.94% |
| 2025-08-22 | 21.31 | 21.71 | 21.24 | 21.66 | +1.76% | 4.63 | 6.11% |
| 2025-08-21 | 21.46 | 21.59 | 21.15 | 21.28 | -0.51% | 2.82 | 3.76% |
| 2025-08-20 | 21.54 | 21.81 | 21.03 | 21.39 | -0.18% | 3.57 | 4.78% |