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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 290.00 | 309.00 | 287.65 | 303.45 | +3.61% | 8.97 | 15.51% |
| 2026-04-20 | 286.36 | 295.00 | 285.00 | 292.89 | +1.25% | 6.40 | 11.52% |
| 2026-04-17 | 278.73 | 294.88 | 276.01 | 289.28 | +3.04% | 6.94 | 12.62% |
| 2026-04-16 | 280.88 | 284.00 | 275.01 | 280.75 | -0.52% | 5.07 | 9.45% |
| 2026-04-15 | 284.01 | 302.50 | 280.50 | 282.23 | -3.94% | 7.08 | 12.73% |
| 2026-04-14 | 264.01 | 308.52 | 264.01 | 293.80 | +14.27% | 11.46 | 20.48% |
| 2026-04-13 | 257.00 | 264.00 | 255.07 | 257.10 | -1.33% | 2.89 | 5.81% |
| 2026-04-10 | 261.97 | 264.50 | 258.50 | 260.56 | +1.18% | 2.57 | 5.13% |
| 2026-04-09 | 249.43 | 266.61 | 248.00 | 257.53 | +1.46% | 3.19 | 6.40% |
| 2026-04-08 | 245.00 | 254.50 | 243.00 | 253.83 | +6.78% | 2.67 | 5.58% |
| 2026-04-07 | 231.51 | 244.49 | 231.51 | 237.72 | +2.86% | 1.92 | 4.19% |
| 2026-04-03 | 234.89 | 238.68 | 229.39 | 231.11 | -0.90% | 1.10 | 2.45% |
| 2026-04-02 | 240.30 | 244.00 | 231.80 | 233.21 | -3.43% | 1.60 | 3.52% |
| 2026-04-01 | 245.00 | 246.90 | 240.01 | 241.50 | +1.26% | 2.16 | 4.63% |
| 2026-03-31 | 244.11 | 245.65 | 236.88 | 238.50 | -2.59% | 1.95 | 4.22% |
| 2026-03-30 | 234.18 | 247.98 | 233.70 | 244.85 | +1.94% | 2.27 | 4.88% |
| 2026-03-27 | 223.00 | 243.30 | 223.00 | 240.20 | +5.33% | 3.39 | 7.59% |
| 2026-03-26 | 236.62 | 239.96 | 226.09 | 228.04 | -8.44% | 4.08 | 9.15% |
| 2026-03-25 | 255.00 | 267.17 | 248.24 | 249.07 | -2.13% | 5.03 | 10.18% |
| 2026-03-24 | 269.00 | 271.00 | 251.52 | 254.50 | -4.40% | 4.22 | 8.54% |