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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 189.67 | 194.88 | 188.88 | 190.20 | +0.31% | 1.78 | 8.88% |
| 2025-11-18 | 200.00 | 200.00 | 187.88 | 189.62 | -6.51% | 3.38 | 16.73% |
| 2025-11-17 | 207.90 | 213.45 | 201.20 | 202.82 | -2.42% | 3.10 | 14.38% |
| 2025-11-14 | 200.30 | 211.00 | 198.01 | 207.85 | +0.78% | 3.84 | 17.84% |
| 2025-11-13 | 206.00 | 207.00 | 201.50 | 206.25 | -1.24% | 3.41 | 15.97% |
| 2025-11-12 | 200.00 | 210.75 | 195.00 | 208.84 | +2.77% | 4.93 | 23.19% |
| 2025-11-11 | 203.06 | 218.92 | 201.24 | 203.21 | +0.81% | 5.03 | 23.05% |
| 2025-11-10 | 190.10 | 209.99 | 190.10 | 201.57 | +6.15% | 5.40 | 25.54% |
| 2025-11-07 | 191.00 | 198.50 | 189.64 | 189.90 | -2.77% | 2.59 | 12.79% |
| 2025-11-06 | 189.40 | 198.00 | 188.50 | 195.30 | +3.33% | 3.10 | 15.34% |
| 2025-11-05 | 186.58 | 189.50 | 185.53 | 189.00 | -0.79% | 1.51 | 7.68% |
| 2025-11-04 | 191.02 | 194.50 | 188.20 | 190.50 | -0.94% | 1.95 | 9.79% |
| 2025-11-03 | 190.00 | 192.96 | 183.20 | 192.30 | +1.32% | 2.71 | 13.79% |
| 2025-10-31 | 190.99 | 192.59 | 188.00 | 189.79 | -1.48% | 2.05 | 10.34% |
| 2025-10-30 | 195.00 | 196.96 | 189.34 | 192.65 | -4.48% | 3.37 | 16.73% |
| 2025-10-29 | 204.00 | 207.61 | 200.52 | 201.69 | -3.10% | 3.13 | 14.79% |
| 2025-10-28 | 212.00 | 216.80 | 208.00 | 208.15 | -4.86% | 3.97 | 17.97% |
| 2025-10-27 | 207.00 | 220.17 | 202.11 | 218.78 | +4.07% | 6.03 | 27.54% |
| 2025-10-24 | 213.71 | 213.71 | 201.80 | 210.22 | -1.82% | 5.62 | 25.94% |
| 2025-10-23 | 190.00 | 217.89 | 189.99 | 214.12 | +13.09% | 7.63 | 36.14% |