甬矽电子 (688362) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	49.00	49.99	1.18	2.42%	48.11	51.58	271358	134522	6.61%
2026-05-06	51.00	48.81	-0.40	-0.81%	48.70	52.00	218796	110385	5.33%
2026-04-30	47.30	49.21	2.49	5.33%	47.00	49.55	166850	81129	4.06%
2026-04-29	47.07	46.72	-0.88	-1.85%	46.01	47.90	97385	45765	2.37%
2026-04-28	48.00	47.60	-1.20	-2.46%	47.18	50.34	141933	68998	3.46%
2026-04-27	47.50	48.80	2.01	4.30%	46.97	49.83	185115	89791	4.51%
2026-04-24	45.78	46.79	0.84	1.83%	45.06	48.44	192917	90060	4.70%
2026-04-23	47.74	45.95	-1.90	-3.97%	45.31	47.99	123850	57239	3.02%
2026-04-22	44.88	47.85	3.17	7.09%	43.34	48.82	231696	106070	5.64%
2026-04-21	46.24	44.68	-2.80	-5.90%	43.94	46.79	207001	93115	5.04%
2026-04-20	48.00	47.48	-0.72	-1.49%	45.93	48.80	178327	84226	4.34%
2026-04-17	48.38	48.20	-0.45	-0.92%	47.50	49.73	112839	54429	2.75%
2026-04-16	48.34	48.65	1.12	2.36%	47.82	49.68	125301	61138	3.05%
2026-04-15	48.00	47.53	-0.13	-0.27%	47.31	49.25	168015	80636	4.09%
2026-04-14	45.90	47.66	2.36	5.21%	45.11	48.15	180602	84869	4.40%
2026-04-13	42.80	45.30	2.16	5.01%	42.80	45.88	179532	80607	4.37%
2026-04-10	45.02	43.14	-0.88	-2.00%	43.11	46.22	150887	66325	3.68%
2026-04-09	42.51	44.02	1.11	2.59%	42.30	46.28	210133	93913	5.12%
2026-04-08	41.50	42.91	3.11	7.81%	40.90	43.15	157208	65841	3.83%
2026-04-07	38.14	39.80	1.78	4.68%	38.14	40.47	183791	73427	4.48%
2026-04-03	38.22	38.02	-0.12	-0.31%	37.89	38.88	106522	40876	2.59%
2026-04-02	38.96	38.14	-1.60	-4.03%	37.70	39.94	115849	44379	2.82%
2026-04-01	38.00	39.74	2.90	7.87%	37.43	40.27	191564	74991	4.67%
2026-03-31	38.00	36.84	-1.47	-3.84%	36.66	38.37	89777	33539	2.19%
2026-03-30	37.00	38.31	0.81	2.16%	36.10	39.10	146943	55212	3.58%
2026-03-27	36.05	37.50	0.70	1.90%	35.80	38.10	109800	40684	2.67%
2026-03-26	36.00	36.80	0.47	1.29%	35.82	38.18	178676	66102	4.35%
2026-03-25	36.29	36.33	0.39	1.09%	35.94	37.34	95045	34762	2.32%
2026-03-24	35.53	35.94	1.19	3.42%	34.30	36.26	97678	34401	2.38%
2026-03-23	36.06	34.75	-2.11	-5.72%	34.35	37.00	116322	41418	2.83%
2026-03-20	38.60	36.86	-1.33	-3.48%	36.58	38.72	90618	34106	2.21%
2026-03-19	38.61	38.19	-1.15	-2.92%	37.88	38.93	66127	25347	1.61%
2026-03-18	38.75	39.34	0.99	2.58%	38.37	39.53	65079	25403	1.59%
2026-03-17	40.00	38.35	-1.53	-3.84%	38.26	40.18	63815	24898	1.55%
2026-03-16	39.00	39.88	0.77	1.97%	37.80	39.94	109935	42689	2.68%
2026-03-13	39.46	39.11	-0.89	-2.23%	38.94	40.38	75331	29700	1.84%
2026-03-12	40.61	40.00	-0.86	-2.10%	39.20	41.18	96058	38453	2.34%
2026-03-11	42.17	40.86	-1.33	-3.15%	40.67	42.69	99762	41492	2.43%
2026-03-10	40.91	42.19	2.28	5.71%	40.75	42.69	133260	55853	3.25%
2026-03-09	40.00	39.91	-2.30	-5.45%	38.00	40.40	159981	62508	3.90%
2026-03-06	42.48	42.21	-0.71	-1.65%	42.08	43.35	109431	46599	2.67%
2026-03-05	45.01	42.92	-0.71	-1.63%	42.35	45.35	138872	60759	3.38%
2026-03-04	43.86	43.63	-0.73	-1.65%	43.22	45.97	133006	58801	3.24%
2026-03-03	46.50	44.36	-2.24	-4.81%	44.00	47.65	143858	65258	3.50%
2026-03-02	47.08	46.60	-2.73	-5.53%	46.38	48.70	168819	79569	4.11%
2026-02-27	46.90	49.33	1.25	2.60%	45.86	49.83	212092	102033	5.17%
2026-02-26	45.60	48.08	2.25	4.91%	44.81	49.99	183805	87309	4.48%
2026-02-25	44.31	45.83	1.48	3.34%	43.08	46.30	160553	71983	3.91%
2026-02-24	46.10	44.35	-1.30	-2.85%	44.25	46.18	96494	43235	2.35%
2026-02-13	45.45	45.65	-0.18	-0.39%	44.80	46.55	121538	55894	2.96%
2026-02-12	44.89	45.83	1.12	2.51%	44.27	46.08	128738	58349	3.14%
2026-02-11	45.00	44.71	-0.19	-0.42%	44.00	45.65	77556	34749	1.89%
2026-02-10	44.97	44.90	0.48	1.08%	44.25	45.75	125222	56275	3.05%
2026-02-09	44.43	44.42	1.17	2.71%	43.25	45.10	112133	49496	2.73%
2026-02-06	43.31	43.25	-0.78	-1.77%	42.80	44.27	91911	40102	2.24%
2026-02-05	42.81	44.03	0.23	0.53%	41.97	44.30	137156	59005	3.34%
2026-02-04	44.04	43.80	-1.21	-2.69%	43.28	44.66	112190	49245	2.73%
2026-02-03	44.01	45.01	1.51	3.47%	43.61	45.17	128234	57086	3.12%
2026-02-02	45.80	43.50	-3.44	-7.33%	43.50	46.50	186238	82689	4.54%
2026-01-30	46.02	46.94	0.64	1.38%	45.00	48.16	204374	95435	4.98%
2026-01-29	47.18	46.30	-1.68	-3.50%	46.10	48.82	193543	91668	4.72%
2026-01-28	48.18	47.98	1.06	2.26%	47.60	50.70	238267	116170	5.80%