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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 150.00 | 151.20 | 149.10 | 150.46 | -0.03% | 1.06 | 6.79% |
| 2025-07-21 | 150.08 | 150.85 | 149.89 | 150.50 | +0.01% | 0.72 | 4.62% |
| 2025-07-18 | 152.00 | 152.40 | 150.00 | 150.48 | -0.83% | 1.07 | 6.81% |
| 2025-07-17 | 150.36 | 152.64 | 149.80 | 151.74 | +0.43% | 1.39 | 8.83% |
| 2025-07-16 | 150.00 | 152.28 | 148.58 | 151.09 | +0.55% | 1.09 | 6.93% |
| 2025-07-15 | 149.40 | 150.88 | 148.50 | 150.26 | +0.64% | 0.94 | 5.99% |
| 2025-07-14 | 148.99 | 149.49 | 148.15 | 149.30 | -0.07% | 0.61 | 3.90% |
| 2025-07-11 | 148.67 | 150.31 | 147.66 | 149.40 | +0.48% | 1.00 | 6.43% |
| 2025-07-10 | 148.70 | 149.70 | 148.12 | 148.68 | -0.46% | 0.90 | 5.82% |
| 2025-07-09 | 150.88 | 151.67 | 148.77 | 149.37 | -1.00% | 1.15 | 7.33% |
| 2025-07-08 | 149.76 | 152.00 | 149.70 | 150.88 | +0.71% | 1.08 | 6.86% |
| 2025-07-07 | 149.99 | 150.49 | 149.21 | 149.81 | +0.01% | 0.61 | 3.92% |
| 2025-07-04 | 153.50 | 154.23 | 149.80 | 149.80 | -2.71% | 1.60 | 10.13% |
| 2025-07-03 | 154.02 | 155.38 | 153.07 | 153.98 | -0.59% | 0.95 | 5.90% |
| 2025-07-02 | 158.00 | 158.30 | 153.08 | 154.90 | -2.68% | 1.73 | 10.66% |
| 2025-07-01 | 158.59 | 161.00 | 156.50 | 159.16 | -0.64% | 1.96 | 11.81% |
| 2025-06-30 | 156.20 | 160.80 | 156.20 | 160.19 | +3.34% | 3.04 | 18.33% |
| 2025-06-27 | 152.31 | 160.99 | 151.50 | 155.02 | +2.34% | 2.69 | 16.55% |
| 2025-06-26 | 152.00 | 153.52 | 150.93 | 151.47 | -1.05% | 1.44 | 9.08% |
| 2025-06-25 | 150.49 | 154.60 | 149.40 | 153.08 | +1.71% | 1.71 | 10.79% |