RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
盛合晶微688820.SH
最近收盘价145.452026-07-17
最近交易日2026-07-17
成交量（股）24,440,359
成交额（元）3,774,727,364
日线记录59
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 59 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 165.96 | 168.00 | 144.60 | 145.45 | 145.45 | qfq | 24,440,359 | 3,774,727,364 | -12.46% |
| 2026-07-16 | 160.00 | 174.42 | 160.00 | 166.15 | 166.15 | qfq | 17,564,444 | 2,944,779,066 | -2.26% |
| 2026-07-15 | 193.23 | 194.48 | 170.00 | 170.00 | 170.00 | qfq | 22,966,253 | 4,097,008,624 | -9.56% |
| 2026-07-14 | 186.81 | 193.90 | 174.10 | 187.98 | 187.98 | qfq | 26,150,124 | 4,831,119,791 | -0.28% |
| 2026-07-13 | 185.00 | 199.80 | 184.00 | 188.50 | 188.50 | qfq | 25,263,600 | 4,876,395,366 | -1.80% |
| 2026-07-10 | 215.00 | 219.00 | 191.95 | 191.96 | 191.96 | qfq | 37,989,890 | 7,906,459,838 | -9.00% |
| 2026-07-09 | 191.94 | 212.00 | 186.88 | 210.94 | 210.94 | qfq | 35,922,717 | 7,208,623,916 | 12.01% |
| 2026-07-08 | 197.99 | 203.00 | 180.80 | 188.32 | 188.32 | qfq | 24,308,649 | 4,617,633,430 | -4.69% |
| 2026-07-07 | 183.08 | 203.20 | 179.26 | 197.59 | 197.59 | qfq | 28,588,915 | 5,627,450,807 | 5.18% |
| 2026-07-06 | 183.50 | 198.00 | 182.00 | 187.85 | 187.85 | qfq | 29,490,271 | 5,598,315,497 | 8.79% |
| 2026-07-03 | 177.80 | 182.50 | 169.10 | 172.67 | 172.67 | qfq | 16,667,874 | 2,925,160,022 | -4.00% |
| 2026-07-02 | 178.40 | 195.00 | 171.00 | 179.87 | 179.87 | qfq | 20,114,117 | 3,680,461,172 | -3.94% |
| 2026-07-01 | 192.00 | 202.00 | 185.11 | 187.25 | 187.25 | qfq | 22,625,314 | 4,398,729,211 | -3.28% |
| 2026-06-30 | 192.00 | 198.01 | 185.00 | 193.61 | 193.61 | qfq | 21,499,020 | 4,158,521,373 | 0.51% |
| 2026-06-29 | 192.22 | 198.86 | 179.00 | 192.63 | 192.63 | qfq | 22,584,612 | 4,288,694,923 | 1.25% |
| 2026-06-26 | 205.60 | 205.60 | 190.00 | 190.25 | 190.25 | qfq | 29,821,515 | 5,852,049,043 | -9.62% |
| 2026-06-25 | 213.99 | 222.22 | 205.88 | 210.50 | 210.50 | qfq | 31,034,886 | 6,638,044,394 | -1.63% |
| 2026-06-24 | 197.00 | 216.99 | 194.30 | 213.98 | 213.98 | qfq | 30,854,471 | 6,454,986,291 | 6.67% |
| 2026-06-23 | 198.63 | 208.00 | 192.88 | 200.60 | 200.60 | qfq | 25,742,080 | 5,139,051,421 | -2.64% |
| 2026-06-22 | 191.00 | 213.35 | 188.10 | 206.04 | 206.04 | qfq | 32,530,001 | 6,533,336,349 | 11.01% |
| 2026-06-18 | 180.00 | 189.97 | 179.26 | 185.60 | 185.60 | qfq | 29,436,104 | 5,450,110,679 | 2.05% |
| 2026-06-17 | 166.90 | 185.00 | 166.90 | 181.87 | 181.87 | qfq | 29,858,729 | 5,352,667,629 | 5.79% |
| 2026-06-16 | 169.59 | 176.18 | 166.00 | 171.91 | 171.91 | qfq | 26,853,534 | 4,588,624,509 | 2.33% |
| 2026-06-15 | 160.00 | 168.48 | 157.00 | 168.00 | 168.00 | qfq | 23,647,303 | 3,903,832,263 | 7.56% |
| 2026-06-12 | 178.88 | 179.69 | 155.00 | 156.19 | 156.19 | qfq | 30,492,494 | 5,108,188,484 | -9.19% |
| 2026-06-11 | 166.30 | 177.77 | 165.65 | 172.00 | 172.00 | qfq | 23,949,167 | 4,134,476,503 | 1.37% |
| 2026-06-10 | 165.00 | 175.10 | 164.90 | 169.68 | 169.68 | qfq | 23,711,392 | 4,034,562,107 | 0.37% |
| 2026-06-09 | 169.66 | 173.48 | 160.00 | 169.06 | 169.06 | qfq | 28,809,352 | 4,809,387,871 | 2.27% |
| 2026-06-08 | 159.99 | 169.00 | 159.99 | 165.30 | 165.30 | qfq | 24,305,113 | 4,008,705,423 | -4.62% |
| 2026-06-05 | 188.50 | 188.51 | 173.00 | 173.30 | 173.30 | qfq | 35,605,252 | 6,380,653,911 | -9.47% |
| 2026-06-04 | 183.80 | 195.39 | 181.05 | 191.43 | 191.43 | qfq | 28,707,208 | 5,479,701,436 | 2.45% |
| 2026-06-03 | 179.00 | 196.33 | 179.00 | 186.85 | 186.85 | qfq | 36,692,714 | 6,973,313,444 | 3.56% |
| 2026-06-02 | 183.41 | 188.27 | 176.88 | 180.42 | 180.42 | qfq | 30,994,416 | 5,688,566,044 | 0.88% |
| 2026-06-01 | 193.00 | 197.89 | 178.82 | 178.85 | 178.85 | qfq | 34,191,048 | 6,366,553,004 | -8.98% |
| 2026-05-29 | 214.99 | 217.69 | 190.80 | 196.50 | 196.50 | qfq | 36,180,865 | 7,354,586,580 | -8.60% |
| 2026-05-28 | 204.96 | 222.03 | 197.33 | 214.99 | 214.99 | qfq | 30,460,638 | 6,483,211,267 | 1.48% |
| 2026-05-27 | 221.86 | 234.56 | 211.80 | 211.86 | 211.86 | qfq | 39,498,366 | 8,824,010,497 | -7.48% |
| 2026-05-26 | 221.70 | 235.32 | 210.02 | 229.00 | 229.00 | qfq | 49,385,093 | 11,034,820,870 | 7.04% |
| 2026-05-25 | 185.00 | 215.80 | 180.92 | 213.93 | 213.93 | qfq | 48,323,091 | 9,583,830,656 | 13.82% |
| 2026-05-22 | 179.98 | 189.95 | 170.10 | 187.95 | 187.95 | qfq | 40,580,214 | 7,264,194,930 | 6.31% |
| 2026-05-21 | 196.00 | 196.00 | 172.80 | 176.80 | 176.80 | qfq | 46,067,202 | 8,471,889,349 | -6.57% |
| 2026-05-20 | 180.27 | 207.47 | 180.19 | 189.24 | 189.24 | qfq | 45,074,049 | 8,801,417,898 | 3.60% |
| 2026-05-19 | 180.88 | 186.66 | 171.58 | 182.67 | 182.67 | qfq | 37,379,214 | 6,717,737,426 | -2.89% |
| 2026-05-18 | 174.00 | 189.99 | 173.10 | 188.10 | 188.10 | qfq | 48,993,763 | 8,935,072,090 | 2.32% |
| 2026-05-15 | 158.04 | 185.00 | 150.00 | 183.84 | 183.84 | qfq | 56,521,339 | 9,497,922,017 | 18.76% |
| 2026-05-14 | 159.89 | 169.00 | 150.01 | 154.80 | 154.80 | qfq | 46,145,803 | 7,381,352,199 | -0.42% |
| 2026-05-13 | 133.00 | 160.08 | 133.00 | 155.45 | 155.45 | qfq | 45,630,820 | 6,620,102,603 | 13.22% |
| 2026-05-12 | 139.01 | 144.78 | 133.38 | 137.30 | 137.30 | qfq | 47,304,870 | 6,579,231,260 | -4.98% |
| 2026-05-11 | 134.60 | 149.50 | 127.00 | 144.50 | 144.50 | qfq | 54,239,018 | 7,440,702,699 | 13.78% |
| 2026-05-08 | 115.00 | 129.20 | 113.88 | 127.00 | 127.00 | qfq | 48,913,393 | 5,969,844,225 | 6.72% |
| 2026-05-07 | 106.20 | 122.90 | 105.01 | 119.00 | 119.00 | qfq | 52,821,449 | 6,094,705,691 | 11.11% |
| 2026-05-06 | 108.13 | 115.40 | 103.70 | 107.10 | 107.10 | qfq | 66,539,863 | 7,315,511,545 | 3.98% |
| 2026-04-30 | 93.79 | 107.00 | 91.00 | 103.00 | 103.00 | qfq | 59,862,912 | 5,936,871,893 | 11.35% |
| 2026-04-29 | 91.07 | 94.33 | 86.87 | 92.50 | 92.50 | qfq | 40,984,367 | 3,727,740,265 | -0.54% |
| 2026-04-28 | 100.00 | 100.00 | 91.72 | 93.00 | 93.00 | qfq | 55,001,485 | 5,236,491,570 | -8.01% |
| 2026-04-27 | 96.50 | 102.33 | 96.50 | 101.10 | 101.10 | qfq | 55,228,890 | 5,489,651,778 | 7.76% |
| 2026-04-24 | 90.50 | 103.00 | 86.10 | 93.82 | 93.82 | qfq | 66,841,683 | 6,265,992,953 | 5.89% |
| 2026-04-23 | 94.50 | 102.50 | 88.60 | 88.60 | 88.60 | qfq | 66,385,111 | 6,158,118,895 | -6.74% |
| 2026-04-22 | 76.01 | 96.22 | 75.02 | 95.00 | 95.00 | qfq | 94,285,134 | 7,908,642,405 | 23.94% |