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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 232.26 | 242.88 | 228.01 | 236.80 | +0.42% | 4.34 | 17.68% |
| 2025-12-16 | 225.01 | 238.02 | 218.60 | 235.80 | +3.43% | 4.57 | 19.10% |
| 2025-12-15 | 232.50 | 235.00 | 226.20 | 227.99 | -3.80% | 3.45 | 14.41% |
| 2025-12-12 | 224.07 | 240.90 | 220.61 | 237.00 | +4.18% | 5.49 | 22.88% |
| 2025-12-11 | 215.95 | 234.00 | 215.30 | 227.49 | +5.41% | 5.84 | 24.85% |
| 2025-12-10 | 213.08 | 218.49 | 210.02 | 215.82 | +0.21% | 2.61 | 11.73% |
| 2025-12-09 | 218.54 | 221.90 | 215.22 | 215.36 | -2.93% | 3.04 | 13.33% |
| 2025-12-08 | 218.57 | 223.44 | 215.88 | 221.87 | +1.20% | 3.76 | 16.38% |
| 2025-12-05 | 218.01 | 222.00 | 210.21 | 219.24 | -0.57% | 3.81 | 16.87% |
| 2025-12-04 | 210.50 | 223.49 | 207.68 | 220.49 | +3.42% | 4.56 | 20.22% |
| 2025-12-03 | 214.90 | 221.36 | 212.00 | 213.20 | -1.80% | 3.51 | 15.60% |
| 2025-12-02 | 215.60 | 227.75 | 215.60 | 217.10 | -0.57% | 4.55 | 19.73% |
| 2025-12-01 | 225.03 | 228.00 | 216.66 | 218.35 | -1.14% | 5.05 | 21.91% |
| 2025-11-28 | 202.50 | 228.33 | 200.30 | 220.86 | +8.72% | 6.64 | 29.33% |
| 2025-11-27 | 211.90 | 211.90 | 203.00 | 203.15 | -4.13% | 3.77 | 17.43% |
| 2025-11-26 | 199.90 | 215.00 | 195.18 | 211.90 | +4.75% | 6.42 | 29.65% |
| 2025-11-25 | 204.04 | 209.99 | 201.71 | 202.30 | -0.85% | 3.81 | 17.76% |
| 2025-11-24 | 196.75 | 208.33 | 195.20 | 204.04 | +4.10% | 4.01 | 18.86% |
| 2025-11-21 | 191.99 | 211.00 | 191.99 | 196.00 | +0.51% | 4.58 | 21.82% |
| 2025-11-20 | 197.01 | 206.66 | 194.00 | 195.00 | +2.52% | 3.89 | 18.64% |