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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 147.57 | 150.68 | 147.57 | 150.50 | +1.76% | 1.48 | 9.50% |
| 2025-06-23 | 145.58 | 149.68 | 143.70 | 147.90 | +0.33% | 1.18 | 7.71% |
| 2025-06-20 | 151.31 | 152.32 | 147.34 | 147.41 | -2.38% | 1.32 | 8.46% |
| 2025-06-19 | 153.80 | 156.00 | 150.85 | 151.00 | -2.01% | 1.32 | 8.25% |
| 2025-06-18 | 152.00 | 154.50 | 151.60 | 154.10 | +0.85% | 1.03 | 6.42% |
| 2025-06-17 | 152.00 | 153.50 | 151.65 | 152.80 | +0.37% | 0.76 | 4.78% |
| 2025-06-16 | 151.20 | 152.59 | 150.67 | 152.23 | 0.00% | 0.71 | 4.48% |
| 2025-06-13 | 153.81 | 155.60 | 151.53 | 152.23 | -1.64% | 1.32 | 8.22% |
| 2025-06-12 | 155.23 | 155.89 | 154.10 | 154.77 | -0.76% | 1.09 | 6.75% |
| 2025-06-11 | 154.38 | 156.88 | 154.33 | 155.95 | -0.06% | 1.14 | 7.04% |
| 2025-06-10 | 161.00 | 161.15 | 153.30 | 156.04 | -3.98% | 2.72 | 16.63% |
| 2025-06-09 | 156.24 | 162.99 | 155.26 | 162.50 | +4.05% | 2.65 | 15.90% |
| 2025-06-06 | 158.00 | 159.12 | 155.31 | 156.18 | -1.88% | 1.38 | 8.44% |
| 2025-06-05 | 157.34 | 161.79 | 157.20 | 159.17 | +1.81% | 2.12 | 12.70% |
| 2025-06-04 | 154.88 | 157.30 | 154.50 | 156.34 | +1.05% | 1.37 | 8.42% |
| 2025-06-03 | 154.14 | 156.50 | 153.63 | 154.71 | -0.84% | 1.11 | 6.84% |
| 2025-05-30 | 160.50 | 161.50 | 155.58 | 156.02 | -3.66% | 1.84 | 11.16% |
| 2025-05-29 | 158.88 | 162.56 | 158.57 | 161.94 | +1.81% | 1.96 | 11.58% |
| 2025-05-28 | 158.14 | 159.53 | 156.67 | 159.06 | +0.41% | 1.31 | 7.86% |
| 2025-05-27 | 157.94 | 158.84 | 156.63 | 158.41 | -0.32% | 1.31 | 7.94% |