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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 294.99 | 305.02 | 292.04 | 297.66 | +0.89% | 3.32 | 10.57% |
| 2026-02-12 | 301.98 | 305.00 | 293.00 | 295.03 | -1.32% | 3.23 | 10.39% |
| 2026-02-11 | 305.66 | 307.96 | 298.11 | 298.99 | -2.94% | 2.28 | 7.26% |
| 2026-02-10 | 317.80 | 320.00 | 306.90 | 308.06 | -4.27% | 3.82 | 11.77% |
| 2026-02-09 | 310.69 | 325.00 | 310.69 | 321.80 | +5.54% | 6.69 | 20.07% |
| 2026-02-06 | 288.00 | 314.08 | 286.00 | 304.92 | +3.46% | 5.37 | 17.12% |
| 2026-02-05 | 285.69 | 297.29 | 281.46 | 294.72 | +1.66% | 3.78 | 12.47% |
| 2026-02-04 | 295.04 | 296.78 | 286.00 | 289.90 | -3.19% | 2.80 | 9.23% |
| 2026-02-03 | 291.80 | 301.20 | 285.00 | 299.44 | +5.36% | 4.55 | 14.90% |
| 2026-02-02 | 305.00 | 305.60 | 280.28 | 284.20 | -9.62% | 5.85 | 19.29% |
| 2026-01-30 | 305.17 | 327.00 | 305.17 | 314.46 | +3.20% | 6.23 | 18.81% |
| 2026-01-29 | 314.15 | 320.00 | 304.00 | 304.70 | -3.91% | 4.07 | 12.54% |
| 2026-01-28 | 319.89 | 330.00 | 313.86 | 317.10 | -0.92% | 4.96 | 14.80% |
| 2026-01-27 | 306.02 | 321.00 | 303.33 | 320.03 | +3.37% | 5.67 | 17.22% |
| 2026-01-26 | 322.00 | 327.21 | 309.00 | 309.61 | -7.11% | 5.92 | 17.98% |
| 2026-01-23 | 325.12 | 334.99 | 320.02 | 333.30 | +1.72% | 7.50 | 22.05% |
| 2026-01-22 | 338.00 | 344.82 | 313.00 | 327.67 | -2.57% | 7.54 | 22.13% |
| 2026-01-21 | 333.00 | 344.49 | 325.00 | 336.30 | -3.64% | 10.17 | 29.21% |
| 2026-01-20 | 335.80 | 358.00 | 329.08 | 349.00 | +2.90% | 11.87 | 32.96% |
| 2026-01-19 | 346.23 | 373.93 | 334.23 | 339.15 | -1.06% | 12.37 | 33.92% |