硅宝科技 (300019) - 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
2026-08-20	14.77	14.48	-0.14	-0.96%	14.42	14.86	43424	6327	1.18%
2026-08-19	14.98	14.62	-0.54	-3.56%	14.60	15.23	64287	9556	1.74%
2026-08-18	15.40	15.16	-0.30	-1.94%	15.09	15.50	82274	12533	2.23%
2026-08-17	15.07	15.46	0.30	1.98%	14.88	15.48	103994	15887	2.82%
2026-08-14	14.83	15.16	0.45	3.06%	14.72	15.35	101482	15273	2.75%
2026-08-13	15.08	14.71	-0.32	-2.13%	14.71	15.09	52248	7779	1.42%
2026-08-12	14.88	15.03	0.20	1.35%	14.81	15.13	43715	6556	1.19%
2026-08-11	15.00	14.83	-0.20	-1.33%	14.82	15.00	45250	6741	1.23%
2026-08-10	15.14	15.03	0.08	0.54%	14.83	15.14	48979	7326	1.33%
2026-08-07	14.98	14.95	-0.04	-0.27%	14.66	15.04	61725	9183	1.67%
2026-08-06	15.09	14.99	-0.19	-1.25%	14.83	15.22	80731	12146	2.19%
2026-08-05	14.90	15.18	0.07	0.46%	14.89	15.40	102860	15629	2.79%
2026-08-04	14.78	15.11	0.24	1.61%	14.68	15.27	102366	15320	2.78%
2026-08-03	14.29	14.87	0.43	2.98%	14.20	15.15	94607	13914	2.57%
2026-07-31	14.25	14.44	0.28	1.98%	14.25	14.78	75340	10922	2.04%
2026-07-30	14.03	14.16	-0.07	-0.49%	14.03	14.30	62815	8919	1.70%
2026-07-29	13.86	14.23	0.37	2.67%	13.63	14.26	67722	9490	1.84%
2026-07-28	13.72	13.86	-0.07	-0.50%	13.70	14.06	44259	6159	1.20%
2026-07-27	13.55	13.93	0.43	3.19%	13.55	13.94	50217	6950	1.36%
2026-07-24	13.85	13.50	-0.56	-3.98%	13.50	13.99	52404	7188	1.42%
2026-07-23	13.55	14.06	0.38	2.78%	13.55	14.09	56810	7875	1.54%
2026-07-22	13.95	13.68	-0.41	-2.91%	13.65	14.07	67325	9316	1.83%
2026-07-21	13.50	14.09	0.48	3.53%	13.30	14.17	96227	13290	2.61%
2026-07-20	14.31	13.61	-0.57	-4.02%	13.30	14.38	95853	13270	2.60%
2026-07-17	14.60	14.18	-0.48	-3.27%	14.00	14.95	105067	15277	2.85%
2026-07-16	14.75	14.66	-0.38	-2.53%	14.52	15.21	105376	15624	2.86%
2026-07-15	15.92	15.04	-1.08	-6.70%	15.00	16.19	178528	27444	4.84%
2026-07-14	16.65	16.12	-0.89	-5.23%	15.77	16.88	188243	30511	5.11%
2026-07-13	19.51	17.01	-3.10	-15.42%	17.00	19.55	292884	53031	7.95%
2026-07-10	20.65	20.11	-1.34	-6.25%	19.80	21.10	385286	78770	10.45%
2026-07-09	19.86	21.45	0.96	4.69%	19.55	22.57	502191	105756	13.62%
2026-07-08	19.88	20.49	0.49	2.45%	19.48	21.00	393654	80335	10.68%
2026-07-07	18.50	20.00	1.23	6.55%	18.30	20.16	310313	60910	8.42%
2026-07-06	18.63	18.77	0.47	2.57%	18.44	19.62	150659	28695	4.09%
2026-07-03	19.20	18.30	-1.09	-5.62%	18.30	19.26	145604	27029	3.95%
2026-07-02	19.10	19.39	-0.09	-0.46%	18.54	19.67	160140	30914	4.34%
2026-07-01	18.89	19.48	0.42	2.20%	18.80	19.69	201736	39172	5.47%
2026-06-30	18.61	19.06	0.07	0.37%	18.61	19.38	161788	30753	4.39%
2026-06-29	17.98	18.99	0.83	4.57%	17.89	18.99	180307	33525	4.89%
2026-06-26	17.38	18.16	0.55	3.12%	17.06	18.40	119041	21206	3.23%
2026-06-25	17.91	17.61	-0.51	-2.81%	17.46	18.31	76416	13557	2.07%
2026-06-24	18.01	18.12	-0.03	-0.17%	17.82	18.37	61536	11134	1.67%
2026-06-23	18.66	18.15	-0.74	-3.92%	18.10	18.73	87747	16122	2.38%
2026-06-22	18.00	18.89	0.79	4.36%	17.88	18.94	154386	28609	4.19%
2026-06-18	18.50	18.10	-0.76	-4.03%	18.04	18.60	124826	22838	3.39%
2026-06-17	18.31	18.86	0.24	1.29%	18.05	19.23	170529	31919	4.63%
2026-06-16	17.89	18.62	0.62	3.44%	17.68	19.00	159003	29129	4.31%
2026-06-15	17.39	18.00	0.73	4.23%	17.26	18.33	114920	20507	3.12%
2026-06-12	17.30	17.27	0.08	0.47%	17.15	17.68	69328	12065	1.88%
2026-06-11	16.81	17.19	0.24	1.42%	16.62	17.19	64725	10984	1.76%
2026-06-10	16.81	16.95	-0.12	-0.70%	16.66	17.26	53041	9001	1.44%
2026-06-09	16.55	17.07	0.63	3.83%	16.27	17.09	68917	11567	1.87%
2026-06-08	16.80	16.44	-0.80	-4.64%	16.35	17.36	67937	11354	1.84%
2026-06-05	16.86	17.24	0.17	1.00%	16.56	17.49	81309	13897	2.21%
2026-06-04	16.61	17.07	0.19	1.13%	16.33	17.45	81822	13825	2.22%
2026-06-03	16.82	16.88	0.16	0.96%	16.56	17.52	65355	11140	1.77%
2026-06-02	17.70	16.72	-0.97	-5.48%	16.67	17.70	83555	14131	2.27%
2026-06-01	17.64	17.69	-0.03	-0.17%	17.38	17.99	53876	9553	1.46%
2026-05-29	19.00	17.72	-1.36	-7.13%	17.63	19.00	102798	18776	2.79%
2026-05-28	18.75	19.08	0.36	1.92%	18.12	19.18	137507	25784	3.73%
2026-05-27	19.26	18.72	-0.54	-2.80%	18.67	19.28	120534	22740	3.27%
2026-05-26	18.47	19.26	0.77	4.16%	18.28	19.37	191315	36150	5.19%
2026-05-25	18.12	18.49	0.30	1.65%	18.00	18.54	91335	16714	2.48%
2026-05-22	17.88	18.19	0.35	1.96%	17.56	18.25	80785	14498	2.19%
2026-05-21	17.50	17.84	0.29	1.65%	17.50	18.82	118033	21473	3.20%
2026-05-20	17.51	17.55	-0.17	-0.96%	17.28	17.79	51377	8999	1.39%
2026-05-19	17.41	17.72	0.30	1.72%	17.15	17.89	63851	11144	1.73%
2026-05-18	17.66	17.42	-0.48	-2.68%	17.25	17.74	66177	11538	1.80%
2026-05-15	18.06	17.90	-0.26	-1.43%	17.84	18.31	60750	10939	1.65%
2026-05-14	18.25	18.16	0.00	0.00%	18.12	18.58	83304	15313	2.26%
2026-05-13	18.10	18.16	0.03	0.17%	17.94	18.24	43124	7824	1.17%