矽电股份 sz.301629
387.53
+1.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 388.88 | 390.99 | 375.08 | 387.53 | +1.42% | 6.94 | 9.42% |
| 2026-05-21 | 427.50 | 428.87 | 382.00 | 382.09 | -10.62% | 9.97 | 12.75% |
| 2026-05-20 | 418.58 | 438.00 | 418.58 | 427.50 | +2.13% | 9.15 | 11.12% |
| 2026-05-19 | 409.05 | 422.00 | 400.00 | 418.58 | +2.79% | 8.21 | 10.32% |
| 2026-05-18 | 412.08 | 423.65 | 399.00 | 407.20 | +0.00% | 7.98 | 10.12% |
| 2026-05-15 | 402.73 | 419.63 | 378.01 | 407.18 | +0.79% | 10.57 | 13.77% |
| 2026-05-14 | 407.21 | 427.94 | 404.00 | 404.00 | -0.09% | 9.60 | 11.94% |
| 2026-05-13 | 406.60 | 409.00 | 393.02 | 404.38 | -1.83% | 8.55 | 11.08% |
| 2026-05-12 | 397.32 | 437.77 | 393.35 | 411.90 | +4.62% | 15.13 | 18.75% |
| 2026-05-11 | 370.00 | 410.00 | 358.51 | 393.70 | +12.17% | 15.90 | 21.00% |
| 2026-05-08 | 319.80 | 364.00 | 318.18 | 351.00 | +7.20% | 13.40 | 20.16% |
| 2026-05-07 | 310.00 | 329.99 | 305.00 | 327.43 | +6.85% | 8.78 | 14.32% |
| 2026-05-06 | 312.00 | 322.88 | 303.69 | 306.45 | +0.43% | 8.18 | 13.61% |
| 2026-04-30 | 312.00 | 316.06 | 304.00 | 305.13 | -1.16% | 6.26 | 10.58% |
| 2026-04-29 | 305.08 | 322.18 | 305.03 | 308.70 | -0.90% | 5.11 | 8.57% |
| 2026-04-28 | 335.00 | 337.99 | 310.51 | 311.51 | -9.20% | 9.04 | 14.67% |
| 2026-04-27 | 325.91 | 366.50 | 316.00 | 343.09 | +8.40% | 15.79 | 24.07% |
| 2026-04-24 | 325.00 | 344.00 | 315.87 | 316.50 | -3.21% | 8.07 | 12.98% |
| 2026-04-23 | 341.55 | 341.55 | 314.00 | 327.00 | -5.22% | 9.75 | 15.64% |
| 2026-04-22 | 275.00 | 355.89 | 273.80 | 345.00 | +13.69% | 15.67 | 26.72% |