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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 188.00 | 193.49 | 186.90 | 189.33 | -0.29% | 2.55 | 12.84% |
| 2025-10-21 | 188.81 | 190.70 | 188.01 | 189.89 | +0.59% | 1.92 | 9.70% |
| 2025-10-20 | 189.54 | 192.00 | 186.30 | 188.78 | +0.36% | 1.81 | 9.18% |
| 2025-10-17 | 192.77 | 193.10 | 186.08 | 188.10 | -1.49% | 2.17 | 10.99% |
| 2025-10-16 | 194.00 | 195.81 | 189.91 | 190.95 | -1.86% | 2.23 | 11.09% |
| 2025-10-15 | 193.00 | 196.45 | 189.20 | 194.56 | +0.55% | 2.37 | 11.82% |
| 2025-10-14 | 205.05 | 206.00 | 191.97 | 193.50 | -4.07% | 3.66 | 17.66% |
| 2025-10-13 | 192.33 | 205.11 | 192.33 | 201.70 | -0.39% | 3.86 | 18.49% |
| 2025-10-10 | 208.00 | 211.00 | 201.00 | 202.49 | -6.16% | 5.35 | 25.11% |
| 2025-10-09 | 216.80 | 223.66 | 214.30 | 215.78 | +0.60% | 5.68 | 24.90% |
| 2025-09-30 | 224.00 | 225.58 | 213.10 | 214.50 | -3.55% | 5.80 | 25.56% |
| 2025-09-29 | 219.09 | 230.55 | 219.09 | 222.40 | -1.19% | 5.41 | 23.24% |
| 2025-09-26 | 234.00 | 240.99 | 221.32 | 225.07 | -6.22% | 7.82 | 32.73% |
| 2025-09-25 | 242.00 | 249.00 | 236.66 | 240.00 | -5.51% | 8.54 | 33.99% |
| 2025-09-24 | 218.00 | 268.00 | 215.75 | 254.00 | +12.46% | 12.98 | 51.94% |
| 2025-09-23 | 190.10 | 225.85 | 182.68 | 225.85 | +20.00% | 9.42 | 45.38% |
| 2025-09-22 | 182.87 | 195.58 | 179.87 | 188.21 | +2.91% | 6.56 | 33.26% |
| 2025-09-19 | 179.61 | 198.90 | 177.86 | 182.88 | +4.89% | 8.96 | 45.66% |
| 2025-09-18 | 162.60 | 181.44 | 162.10 | 174.35 | +7.23% | 6.64 | 36.45% |
| 2025-09-17 | 163.00 | 165.48 | 162.03 | 162.60 | -0.96% | 1.65 | 9.68% |