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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 350.01 | 358.80 | 336.09 | 342.80 | +3.39% | 13.70 | 37.91% |
| 2026-01-15 | 272.98 | 331.56 | 268.11 | 331.56 | +20.00% | 12.45 | 39.50% |
| 2026-01-14 | 255.42 | 282.36 | 255.42 | 276.30 | +7.09% | 7.34 | 26.05% |
| 2026-01-13 | 270.00 | 279.68 | 255.06 | 258.00 | -6.86% | 6.37 | 22.92% |
| 2026-01-12 | 278.42 | 280.00 | 272.00 | 277.00 | -2.30% | 6.60 | 22.95% |
| 2026-01-09 | 281.14 | 295.25 | 267.00 | 283.52 | -3.20% | 9.58 | 33.06% |
| 2026-01-08 | 255.77 | 305.00 | 255.77 | 292.89 | +14.86% | 12.37 | 40.84% |
| 2026-01-07 | 250.00 | 259.99 | 242.47 | 255.00 | +5.36% | 8.70 | 33.23% |
| 2026-01-06 | 233.05 | 248.95 | 230.30 | 242.02 | +2.12% | 6.52 | 26.10% |
| 2026-01-05 | 233.96 | 252.00 | 233.96 | 236.99 | +8.61% | 9.24 | 36.44% |
| 2025-12-31 | 220.65 | 226.65 | 218.18 | 218.20 | +0.87% | 2.51 | 10.87% |
| 2025-12-30 | 224.05 | 228.70 | 216.21 | 216.32 | -3.45% | 2.83 | 12.30% |
| 2025-12-29 | 225.97 | 229.02 | 220.20 | 224.05 | -1.30% | 2.60 | 11.10% |
| 2025-12-26 | 232.83 | 237.66 | 225.60 | 227.01 | -3.17% | 3.26 | 13.57% |
| 2025-12-25 | 233.68 | 239.80 | 230.33 | 234.45 | -0.36% | 3.18 | 13.01% |
| 2025-12-24 | 231.88 | 238.30 | 230.01 | 235.30 | +0.90% | 3.47 | 14.30% |
| 2025-12-23 | 225.45 | 242.38 | 224.72 | 233.20 | +3.77% | 4.90 | 20.01% |
| 2025-12-22 | 218.19 | 227.66 | 216.00 | 224.72 | +1.90% | 2.85 | 12.22% |
| 2025-12-19 | 224.99 | 229.30 | 220.10 | 220.52 | -1.99% | 2.43 | 10.40% |
| 2025-12-18 | 233.00 | 235.00 | 224.01 | 225.00 | -4.98% | 3.27 | 13.64% |