甬矽电子（688362）历史行情

以下为甬矽电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	57.140	54.090	57.520	53.530	-2.710	-4.771%	1,265.14万	6.94亿	2.786%
2026-10-05	57.140	54.090	57.520	53.530	-2.710	-4.771%	1,265.14万	6.94亿	2.786%
2026-10-02	57.140	54.090	57.520	53.530	-2.710	-4.771%	1,265.14万	6.94亿	2.786%
2026-10-01	57.140	54.090	57.520	53.530	-2.710	-4.771%	1,265.14万	6.94亿	2.786%
2026-09-30	57.140	54.090	57.520	53.530	-2.710	-4.771%	1,265.14万	0.00亿	0.000%
2026-09-29	56.790	56.800	57.690	55.930	0.000	0.000%	1,016.39万	0.00亿	0.000%
2026-09-28	60.660	56.800	60.660	56.000	-4.050	-6.656%	1,481.53万	0.00亿	0.000%
2026-09-27	62.430	60.850	63.000	60.850	-2.020	-3.213%	1,012.30万	6.24亿	2.234%
2026-09-24	62.430	60.850	63.000	60.850	-2.020	-3.213%	1,012.30万	0.00亿	0.000%
2026-09-23	63.360	62.870	64.000	62.610	-0.510	-0.805%	1,379.77万	0.00亿	0.000%
2026-09-22	64.990	63.380	65.660	62.880	-0.130	-0.205%	2,269.32万	0.00亿	0.000%
2026-09-21	65.430	63.510	65.460	62.760	-1.280	-1.976%	2,158.18万	0.00亿	0.000%
2026-09-18	62.740	64.790	66.360	61.600	3.370	5.487%	3,153.39万	0.00亿	0.000%
2026-09-17	62.000	61.420	62.900	61.190	-1.280	-2.041%	1,339.90万	0.00亿	0.000%
2026-09-16	59.180	62.700	62.990	58.810	3.800	6.452%	2,030.41万	0.00亿	0.000%
2026-09-15	57.000	58.900	60.220	57.000	1.270	2.204%	1,328.55万	0.00亿	0.000%
2026-09-14	57.320	57.630	57.970	55.570	0.100	0.174%	1,143.03万	0.00亿	0.000%
2026-09-11	58.000	57.530	58.440	55.100	-1.350	-2.293%	1,614.70万	0.00亿	0.000%
2026-09-10	58.990	58.880	60.220	58.010	-0.420	-0.708%	1,215.93万	0.00亿	0.000%
2026-09-09	61.390	59.300	61.980	59.100	-1.400	-2.306%	1,498.03万	0.00亿	0.000%
2026-09-08	61.600	60.700	63.240	59.700	-0.210	-0.345%	1,869.08万	0.00亿	0.000%
2026-09-07	60.460	60.910	61.990	59.020	2.310	3.942%	1,678.88万	0.00亿	0.000%
2026-09-04	62.670	58.600	63.950	57.770	-2.840	-4.622%	2,067.99万	0.00亿	0.000%
2026-09-03	60.500	61.440	63.240	60.200	1.880	3.156%	2,038.91万	0.00亿	0.000%
2026-09-02	59.950	59.560	60.500	58.900	-1.780	-2.902%	1,466.47万	0.00亿	0.000%
2026-09-01	64.490	61.340	64.490	60.700	-2.930	-4.559%	1,576.08万	0.00亿	0.000%
2026-08-31	60.930	64.270	64.640	60.600	1.600	2.553%	1,728.24万	0.00亿	0.000%
2026-08-28	63.930	62.670	65.880	62.640	-1.320	-2.063%	1,889.54万	0.00亿	0.000%
2026-08-27	62.370	63.990	65.100	60.760	2.640	4.303%	2,196.62万	0.00亿	0.000%
2026-08-26	62.000	61.350	62.990	60.000	-0.260	-0.422%	1,802.79万	0.00亿	0.000%
2026-08-25	61.930	61.610	63.080	58.500	-1.630	-2.577%	1,943.55万	0.00亿	0.000%
2026-08-24	64.600	63.240	65.140	60.810	-1.640	-2.528%	1,656.11万	0.00亿	0.000%
2026-08-21	64.000	64.880	66.960	62.530	0.270	0.418%	1,834.59万	0.00亿	0.000%
2026-08-20	65.880	64.610	66.990	63.400	0.110	0.171%	2,209.45万	0.00亿	0.000%
2026-08-19	69.590	64.500	71.880	63.910	-8.900	-12.125%	3,384.68万	0.00亿	0.000%
2026-08-18	72.860	73.400	74.830	71.500	-0.510	-0.690%	3,102.05万	0.00亿	0.000%
2026-08-17	67.570	73.910	74.460	67.500	5.920	8.707%	3,659.64万	0.00亿	0.000%
2026-08-14	68.990	67.990	69.690	66.000	-0.100	-0.147%	2,748.26万	0.00亿	0.000%
2026-08-13	69.760	68.090	72.800	68.000	-0.570	-0.830%	3,570.97万	0.00亿	0.000%
2026-08-12	68.880	68.660	70.730	66.220	0.560	0.822%	2,742.04万	0.00亿	0.000%
2026-08-11	67.600	68.100	70.400	65.810	0.000	0.000%	2,750.51万	0.00亿	0.000%
2026-08-10	69.240	68.100	69.240	65.740	-0.860	-1.247%	2,719.89万	0.00亿	0.000%
2026-08-07	65.040	68.960	70.220	64.410	3.370	5.138%	3,725.41万	0.00亿	0.000%
2026-08-06	59.000	65.590	68.380	58.990	4.820	7.932%	4,264.74万	0.00亿	0.000%
2026-08-05	55.670	60.770	61.270	55.660	5.190	9.338%	3,959.89万	0.00亿	0.000%
2026-08-04	52.500	55.580	56.600	51.600	3.880	7.505%	3,131.86万	0.00亿	0.000%
2026-08-03	57.480	51.700	57.830	51.570	-6.360	-10.954%	3,110.03万	0.00亿	0.000%
2026-07-31	61.880	58.060	63.440	57.800	2.360	4.237%	3,336.01万	0.00亿	0.000%
2026-07-30	63.000	55.700	63.900	55.550	-8.640	-13.429%	3,970.04万	0.00亿	0.000%
2026-07-29	68.010	64.340	69.000	58.160	-4.150	-6.059%	4,362.47万	0.00亿	0.000%
2026-07-28	74.000	68.490	78.230	67.070	-8.770	-11.351%	2,981.46万	0.00亿	0.000%
2026-07-27	78.530	77.260	80.500	74.000	-1.230	-1.567%	2,882.59万	0.00亿	0.000%
2026-07-24	74.650	78.490	81.720	74.650	1.490	1.935%	3,067.49万	0.00亿	0.000%
2026-07-23	86.490	77.000	87.500	76.000	-8.030	-9.444%	4,204.75万	0.00亿	0.000%
2026-07-22	83.000	85.030	89.930	81.880	1.830	2.200%	4,691.58万	0.00亿	0.000%
2026-07-21	75.190	83.200	83.970	66.000	11.780	16.494%	4,858.20万	0.00亿	0.000%
2026-07-20	75.900	71.420	79.500	68.000	-1.390	-1.909%	4,036.73万	0.00亿	0.000%
2026-07-17	78.990	72.810	82.400	72.000	-6.190	-7.835%	4,082.43万	0.00亿	0.000%
2026-07-16	81.860	79.000	87.010	77.880	-6.600	-7.710%	3,321.27万	0.00亿	0.000%
2026-07-15	96.330	85.600	97.300	85.380	-8.850	-9.370%	3,872.71万	0.00亿	0.000%
2026-07-14	95.880	94.450	97.880	87.050	-1.550	-1.615%	4,665.32万	0.00亿	0.000%
2026-07-13	104.870	96.000	111.000	94.530	-11.200	-10.448%	4,665.70万	0.00亿	0.000%
2026-07-10	115.000	107.200	120.800	106.160	-7.600	-6.620%	5,019.30万	0.00亿	0.000%
2026-07-09	99.300	114.800	117.000	98.320	16.800	17.143%	5,182.42万	0.00亿	0.000%
2026-07-08	104.000	98.000	104.200	93.000	-4.540	-4.428%	3,940.61万	0.00亿	0.000%
2026-07-07	93.990	102.540	106.550	92.520	6.610	6.890%	4,441.85万	0.00亿	0.000%
2026-07-06	95.300	95.930	103.380	85.180	5.930	6.589%	5,017.59万	0.00亿	0.000%
2026-07-03	90.000	90.000	93.300	85.090	-2.990	-3.215%	3,540.62万	0.00亿	0.000%
2026-07-02	88.000	92.990	102.560	86.800	1.680	1.840%	4,903.16万	0.00亿	0.000%
2026-07-01	95.000	91.310	98.000	90.330	-5.090	-5.280%	3,525.75万	0.00亿	0.000%
2026-06-30	82.870	96.400	97.610	81.180	11.450	13.479%	4,818.33万	0.00亿	0.000%
2026-06-29	80.580	84.950	87.990	78.030	9.430	12.487%	5,053.43万	0.00亿	0.000%
2026-06-26	74.500	75.520	80.560	74.210	-1.590	-2.062%	3,517.30万	0.00亿	0.000%
2026-06-25	78.000	77.110	79.500	74.660	0.130	0.169%	3,974.91万	0.00亿	0.000%
2026-06-24	68.500	76.980	78.500	68.190	8.000	11.598%	4,618.33万	0.00亿	0.000%
2026-06-23	69.070	68.980	71.140	65.870	-2.900	-4.035%	3,267.04万	0.00亿	0.000%
2026-06-22	74.320	71.880	74.990	67.710	-0.620	-0.855%	4,563.10万	0.00亿	0.000%
2026-06-18	68.400	72.500	74.140	68.360	3.100	4.467%	3,745.85万	0.00亿	0.000%
2026-06-17	64.530	69.400	72.000	63.500	4.550	7.016%	4,538.06万	0.00亿	0.000%
2026-06-16	65.000	64.850	69.460	64.080	1.770	2.806%	4,846.76万	0.00亿	0.000%
2026-06-15	59.600	63.080	63.240	56.820	4.680	8.014%	3,270.47万	0.00亿	0.000%
2026-06-12	66.000	58.400	66.010	58.000	-5.590	-8.736%	4,601.15万	0.00亿	0.000%
2026-06-11	58.500	63.990	64.640	57.800	5.740	9.854%	4,973.52万	0.00亿	0.000%
2026-06-10	56.100	58.250	59.570	55.340	1.270	2.229%	3,619.69万	0.00亿	0.000%
2026-06-09	54.200	56.980	57.830	52.300	4.400	8.368%	4,000.84万	0.00亿	0.000%
2026-06-08	52.610	52.580	55.260	51.790	-5.020	-8.715%	2,892.65万	0.00亿	0.000%
2026-06-05	60.040	57.600	61.400	57.420	-5.590	-8.846%	3,346.50万	0.00亿	0.000%
2026-06-04	59.040	63.190	63.950	57.820	2.210	3.624%	3,469.77万	0.00亿	0.000%
2026-06-03	59.000	60.980	64.160	59.000	0.880	1.464%	3,515.71万	0.00亿	0.000%
2026-06-02	59.660	60.100	62.090	58.000	0.440	0.738%	3,130.27万	0.00亿	0.000%
2026-06-01	64.950	59.660	65.800	59.480	-4.390	-6.854%	3,336.25万	0.00亿	0.000%
2026-05-29	72.050	64.050	72.600	63.780	-10.060	-13.574%	4,725.16万	0.00亿	0.000%
2026-05-28	68.310	74.110	74.880	66.880	5.200	7.546%	5,151.25万	0.00亿	0.000%
2026-05-27	70.900	68.910	75.130	68.020	-6.670	-8.825%	6,194.96万	0.00亿	0.000%
2026-05-26	74.880	75.580	78.160	68.800	8.020	11.871%	8,582.82万	0.00亿	0.000%
2026-05-25	58.200	67.560	67.560	56.660	11.260	20.000%	5,328.19万	0.00亿	0.000%
2026-05-22	52.870	56.300	57.090	51.560	3.430	6.488%	3,456.57万	0.00亿	0.000%
2026-05-21	54.830	52.870	58.510	52.660	-1.950	-3.557%	4,039.49万	0.00亿	0.000%
2026-05-20	51.400	54.820	56.950	50.610	3.390	6.591%	3,766.17万	0.00亿	0.000%
2026-05-19	47.000	51.430	51.500	45.680	3.930	8.274%	3,580.03万	0.00亿	0.000%
2026-05-18	50.320	47.500	50.900	47.020	-2.800	-5.567%	3,570.30万	0.00亿	0.000%
2026-05-15	53.260	50.300	55.600	49.600	-0.810	-1.585%	3,479.56万	0.00亿	0.000%
2026-05-14	50.100	51.110	52.760	49.000	0.940	1.874%	3,086.19万	0.00亿	0.000%
2026-05-13	48.990	50.170	50.560	48.180	-0.420	-0.830%	2,765.63万	0.00亿	0.000%
2026-05-12	51.990	50.590	53.260	49.600	-0.700	-1.365%	2,572.20万	0.00亿	0.000%
2026-05-11	50.010	51.290	52.260	49.250	2.900	5.993%	2,521.23万	0.00亿	0.000%
2026-05-08	48.800	48.390	48.970	47.500	-1.600	-3.201%	1,629.46万	0.00亿	0.000%
2026-05-07	49.000	49.990	51.580	48.110	1.180	2.418%	2,713.58万	0.00亿	0.000%
2026-05-06	51.000	48.810	52.000	48.700	-0.400	-0.813%	2,187.96万	0.00亿	0.000%
2026-04-30	47.300	49.210	49.550	47.000	2.490	5.330%	1,668.50万	0.00亿	0.000%
2026-04-29	47.070	46.720	47.900	46.010	-0.880	-1.849%	973.85万	0.00亿	0.000%
2026-04-28	48.000	47.600	50.340	47.180	-1.200	-2.459%	1,419.33万	0.00亿	0.000%
2026-04-27	47.500	48.800	49.830	46.970	2.010	4.296%	1,851.15万	0.00亿	0.000%
2026-04-24	45.780	46.790	48.440	45.060	0.840	1.828%	1,929.17万	0.00亿	0.000%
2026-04-23	47.740	45.950	47.990	45.310	-1.900	-3.971%	1,238.50万	0.00亿	0.000%
2026-04-22	44.880	47.850	48.820	43.340	3.170	7.095%	2,316.96万	0.00亿	0.000%
2026-04-21	46.240	44.680	46.790	43.940	-2.800	-5.897%	2,070.01万	0.00亿	0.000%
2026-04-20	48.000	47.480	48.800	45.930	-0.720	-1.494%	1,783.27万	0.00亿	0.000%
2026-04-17	48.380	48.200	49.730	47.500	-0.450	-0.925%	1,128.39万	0.00亿	0.000%
2026-04-16	48.340	48.650	49.680	47.820	1.120	2.356%	1,253.01万	0.00亿	0.000%
2026-04-15	48.000	47.530	49.250	47.310	-0.130	-0.273%	1,680.15万	0.00亿	0.000%
2026-04-14	45.900	47.660	48.150	45.110	2.360	5.210%	1,806.02万	0.00亿	0.000%
2026-04-13	42.800	45.300	45.880	42.800	2.160	5.007%	1,795.32万	0.00亿	0.000%
2026-04-10	45.020	43.140	46.220	43.110	-0.880	-1.999%	1,508.87万	0.00亿	0.000%
2026-04-09	42.510	44.020	46.280	42.300	1.110	2.587%	2,101.33万	0.00亿	0.000%
2026-04-08	41.500	42.910	43.150	40.900	0.000	0.000%	1,572.08万	0.00亿	0.000%
2026-04-07	38.140	39.800	40.470	38.140	0.000	0.000%	1,837.91万	0.00亿	0.000%
2026-04-03	38.220	38.020	38.880	37.890	0.000	0.000%	1,065.22万	0.00亿	0.000%
2026-04-02	38.960	38.140	39.940	37.700	0.000	0.000%	1,158.49万	0.00亿	0.000%
2026-04-01	38.000	39.740	40.270	37.430	0.000	0.000%	1,915.64万	0.00亿	0.000%