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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 156.46 | 158.95 | 155.49 | 158.92 | +1.58% | 1.69 | 10.23% |
| 2025-05-23 | 158.19 | 160.35 | 156.07 | 156.45 | -1.08% | 2.12 | 12.82% |
| 2025-05-22 | 160.08 | 162.81 | 158.06 | 158.16 | -2.09% | 1.84 | 10.96% |
| 2025-05-21 | 167.73 | 167.90 | 161.34 | 161.54 | -3.96% | 2.88 | 16.78% |
| 2025-05-20 | 166.81 | 169.49 | 162.84 | 168.20 | +0.62% | 2.19 | 12.51% |
| 2025-05-19 | 167.19 | 168.20 | 165.61 | 167.17 | +0.01% | 1.37 | 7.81% |
| 2025-05-16 | 167.79 | 169.89 | 166.82 | 167.16 | -0.94% | 1.87 | 10.59% |
| 2025-05-15 | 169.00 | 170.39 | 166.02 | 168.75 | -0.56% | 1.93 | 10.92% |
| 2025-05-14 | 171.02 | 174.76 | 169.26 | 169.70 | -1.24% | 2.62 | 14.57% |
| 2025-05-13 | 174.56 | 179.44 | 170.59 | 171.84 | -1.20% | 2.92 | 15.94% |
| 2025-05-12 | 171.13 | 175.26 | 171.13 | 173.93 | +1.79% | 2.09 | 11.48% |
| 2025-05-09 | 175.95 | 176.82 | 170.32 | 170.87 | -3.71% | 2.60 | 14.37% |
| 2025-05-08 | 176.89 | 179.89 | 174.49 | 177.45 | +0.11% | 2.64 | 14.23% |
| 2025-05-07 | 180.93 | 184.51 | 175.57 | 177.25 | -2.41% | 3.52 | 18.71% |
| 2025-05-06 | 178.52 | 183.41 | 176.16 | 181.62 | +2.07% | 3.79 | 20.09% |