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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 157.00 | 167.49 | 154.43 | 164.18 | +4.01% | 3.12 | 18.57% |
| 2025-09-15 | 158.79 | 160.48 | 157.19 | 157.85 | +1.06% | 1.87 | 11.30% |
| 2025-09-12 | 155.48 | 157.68 | 154.13 | 156.19 | -0.01% | 1.54 | 9.45% |
| 2025-09-11 | 153.05 | 157.41 | 152.21 | 156.21 | +2.10% | 1.71 | 10.54% |
| 2025-09-10 | 151.55 | 153.66 | 150.80 | 153.00 | +1.21% | 1.05 | 6.60% |
| 2025-09-09 | 153.00 | 153.04 | 150.10 | 151.17 | -1.84% | 1.20 | 7.61% |
| 2025-09-08 | 153.52 | 155.81 | 153.13 | 154.00 | +0.96% | 1.53 | 9.51% |
| 2025-09-05 | 152.00 | 153.34 | 150.08 | 152.53 | +1.15% | 1.35 | 8.54% |
| 2025-09-04 | 154.00 | 155.50 | 149.40 | 150.79 | -2.95% | 1.76 | 11.06% |
| 2025-09-03 | 153.99 | 157.88 | 153.51 | 155.38 | +0.97% | 1.68 | 10.34% |
| 2025-09-02 | 160.84 | 161.35 | 153.28 | 153.88 | -4.85% | 2.49 | 15.27% |
| 2025-09-01 | 160.14 | 162.92 | 159.23 | 161.73 | -2.03% | 2.76 | 16.43% |
| 2025-08-29 | 169.80 | 169.80 | 164.66 | 165.08 | -2.69% | 2.15 | 12.44% |
| 2025-08-28 | 165.40 | 169.69 | 164.00 | 169.65 | +1.95% | 2.66 | 15.20% |
| 2025-08-27 | 173.50 | 174.97 | 166.40 | 166.40 | -4.09% | 4.06 | 22.84% |
| 2025-08-26 | 175.00 | 179.84 | 172.60 | 173.50 | -2.90% | 2.54 | 13.94% |
| 2025-08-25 | 180.00 | 183.70 | 173.82 | 178.68 | +0.37% | 4.18 | 22.40% |
| 2025-08-22 | 166.84 | 183.84 | 166.01 | 178.02 | +6.37% | 5.17 | 28.27% |
| 2025-08-21 | 169.39 | 174.26 | 166.83 | 167.36 | -1.12% | 2.16 | 12.27% |
| 2025-08-20 | 168.30 | 169.99 | 165.83 | 169.26 | -0.44% | 1.93 | 11.02% |