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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 275.13 | 281.00 | 263.00 | 266.22 | -8.17% | 3.84 | 13.52% |
| 2026-03-20 | 296.00 | 300.00 | 282.27 | 289.90 | -0.03% | 5.44 | 17.92% |
| 2026-03-19 | 287.01 | 297.00 | 287.01 | 290.00 | -2.62% | 3.67 | 12.12% |
| 2026-03-18 | 276.01 | 302.78 | 273.10 | 297.80 | +8.87% | 5.84 | 19.39% |
| 2026-03-17 | 287.04 | 289.44 | 273.00 | 273.53 | -5.07% | 2.89 | 9.92% |
| 2026-03-16 | 280.87 | 300.78 | 269.00 | 288.13 | +2.25% | 5.19 | 17.61% |
| 2026-03-13 | 263.11 | 295.79 | 260.78 | 281.78 | +6.53% | 5.81 | 19.75% |
| 2026-03-12 | 269.35 | 272.22 | 260.01 | 264.52 | -2.16% | 1.90 | 6.86% |
| 2026-03-11 | 278.00 | 281.23 | 268.01 | 270.35 | -2.62% | 2.44 | 8.54% |
| 2026-03-10 | 276.00 | 280.58 | 271.34 | 277.62 | +3.73% | 2.75 | 9.51% |
| 2026-03-09 | 271.00 | 271.00 | 258.02 | 267.64 | -5.28% | 3.08 | 11.18% |
| 2026-03-06 | 283.21 | 291.00 | 280.31 | 282.55 | -0.94% | 2.38 | 8.02% |
| 2026-03-05 | 288.00 | 297.77 | 282.19 | 285.22 | +2.60% | 4.05 | 13.38% |
| 2026-03-04 | 283.30 | 291.95 | 275.60 | 278.00 | -3.32% | 3.61 | 12.25% |
| 2026-03-03 | 312.03 | 322.03 | 286.00 | 287.54 | -7.85% | 5.13 | 16.22% |
| 2026-03-02 | 312.29 | 328.95 | 311.80 | 312.03 | -3.96% | 4.10 | 12.41% |
| 2026-02-27 | 318.37 | 331.00 | 308.07 | 324.88 | +0.17% | 5.28 | 15.98% |
| 2026-02-26 | 313.78 | 332.80 | 304.50 | 324.34 | +2.81% | 6.41 | 19.29% |
| 2026-02-25 | 296.50 | 318.00 | 290.16 | 315.47 | +6.50% | 6.08 | 19.00% |
| 2026-02-24 | 300.00 | 304.00 | 286.00 | 296.22 | -0.48% | 2.50 | 8.13% |