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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 171.20 | 171.27 | 165.78 | 170.00 | -1.73% | 3.24 | 18.48% |
| 2025-08-18 | 163.78 | 173.33 | 161.50 | 173.00 | +6.76% | 4.27 | 24.39% |
| 2025-08-15 | 157.90 | 162.05 | 157.06 | 162.05 | +2.05% | 2.58 | 15.38% |
| 2025-08-14 | 157.96 | 164.00 | 157.02 | 158.80 | +0.41% | 2.90 | 17.40% |
| 2025-08-13 | 158.50 | 159.44 | 157.66 | 158.15 | -0.53% | 1.63 | 9.87% |
| 2025-08-12 | 156.00 | 159.63 | 155.08 | 159.00 | +1.81% | 2.19 | 13.36% |
| 2025-08-11 | 154.89 | 157.48 | 154.03 | 156.18 | +0.69% | 1.29 | 7.93% |
| 2025-08-08 | 159.00 | 159.00 | 155.11 | 155.11 | -3.03% | 2.05 | 12.60% |
| 2025-08-07 | 157.47 | 161.89 | 157.00 | 159.95 | +1.88% | 2.96 | 17.73% |
| 2025-08-06 | 155.38 | 157.25 | 154.58 | 157.00 | +0.71% | 1.74 | 10.71% |
| 2025-08-05 | 154.78 | 158.50 | 154.18 | 155.90 | +0.72% | 2.09 | 12.84% |
| 2025-08-04 | 152.91 | 155.50 | 152.26 | 154.78 | +0.53% | 1.19 | 7.36% |
| 2025-08-01 | 154.07 | 157.15 | 153.02 | 153.96 | -0.15% | 1.86 | 11.46% |
| 2025-07-31 | 152.97 | 160.88 | 152.51 | 154.19 | +0.86% | 2.50 | 15.27% |
| 2025-07-30 | 156.00 | 156.49 | 151.52 | 152.88 | -2.49% | 1.68 | 10.47% |
| 2025-07-29 | 154.28 | 157.57 | 154.11 | 156.79 | +1.19% | 1.84 | 11.26% |
| 2025-07-28 | 154.01 | 155.53 | 152.71 | 154.95 | +0.36% | 1.30 | 8.09% |
| 2025-07-25 | 152.13 | 155.95 | 151.98 | 154.40 | +1.30% | 1.52 | 9.47% |
| 2025-07-24 | 151.50 | 152.80 | 150.91 | 152.42 | +0.61% | 1.26 | 7.96% |
| 2025-07-23 | 150.05 | 152.30 | 149.10 | 151.50 | +0.69% | 1.38 | 8.76% |