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
2026-06-17	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%
2026-05-12	18.52	18.13	-0.38	-2.05%	18.13	18.53	53061	9684	1.44%
2026-05-11	18.22	18.51	0.22	1.20%	18.21	18.53	68877	12688	1.87%
2026-05-08	18.16	18.29	0.05	0.27%	18.11	18.30	45361	8267	1.23%
2026-05-07	18.03	18.24	0.15	0.83%	18.00	18.30	50904	9260	1.38%
2026-05-06	17.80	18.09	0.28	1.57%	17.80	18.15	50501	9095	1.37%
2026-04-30	18.00	17.81	-0.10	-0.56%	17.72	18.06	42234	7534	1.15%
2026-04-29	17.73	18.21	0.38	2.13%	17.72	18.29	51692	9356	1.40%
2026-04-28	18.42	17.83	-0.65	-3.52%	17.75	18.49	85297	15356	2.31%
2026-04-27	18.55	18.48	-0.22	-1.18%	18.31	18.65	55484	10228	1.51%
2026-04-24	18.51	18.70	0.09	0.48%	18.43	18.82	52158	9721	1.41%
2026-04-23	18.79	18.61	-0.24	-1.27%	18.50	18.95	69974	13052	1.90%
2026-04-22	18.79	18.85	-0.03	-0.16%	18.73	19.00	74967	14141	2.03%
2026-04-21	19.41	18.88	-1.53	-7.50%	18.70	19.48	180833	34264	4.91%
2026-04-20	20.25	20.41	0.44	2.20%	19.92	20.42	124783	25239	3.39%
2026-04-17	19.92	19.97	0.06	0.30%	19.80	20.16	72831	14522	1.98%
2026-04-16	19.79	19.91	0.20	1.01%	19.64	19.93	67642	13423	1.84%
2026-04-15	19.96	19.71	-0.24	-1.20%	19.68	20.01	64109	12719	1.74%
2026-04-14	20.00	19.95	-0.18	-0.89%	19.75	20.00	88998	17664	2.41%
2026-04-13	19.45	20.13	0.47	2.39%	19.39	20.30	137581	27388	3.73%
2026-04-10	19.62	19.66	0.14	0.72%	19.57	19.84	88524	17442	2.40%
2026-04-09	19.80	19.52	-0.60	-2.98%	19.40	19.83	101762	19929	2.76%
2026-04-08	19.98	20.12	0.08	0.40%	19.70	20.12	204929	40818	5.56%
2026-04-07	19.20	20.04	1.56	8.44%	19.14	20.45	190656	38048	5.17%
2026-04-03	18.95	18.48	-0.30	-1.60%	18.36	18.95	38728	7173	1.05%
2026-04-02	19.14	18.78	-0.48	-2.49%	18.62	19.19	39704	7496	1.08%
2026-04-01	19.20	19.26	0.41	2.18%	19.06	19.30	44509	8546	1.21%
2026-03-31	19.26	18.85	-0.44	-2.28%	18.84	19.35	55556	10597	1.51%
2026-03-30	19.29	19.29	-0.40	-2.03%	19.07	19.62	66716	12850	1.81%
2026-03-27	18.89	19.69	0.50	2.61%	18.88	19.85	65349	12760	1.94%
2026-03-26	19.30	19.19	-0.19	-0.98%	19.10	19.66	68649	13283	2.03%
2026-03-25	19.16	19.38	0.26	1.36%	19.11	19.45	69787	13491	2.07%
2026-03-24	18.91	19.12	0.72	3.91%	18.30	19.15	88970	16675	2.64%
2026-03-23	19.39	18.40	-1.41	-7.12%	18.34	19.43	115375	21809	3.42%
2026-03-20	20.18	19.81	-0.31	-1.54%	19.80	20.41	89361	17911	2.65%
2026-03-19	21.03	20.12	-1.18	-5.54%	20.04	21.10	144979	29585	4.30%
2026-03-18	21.45	21.30	-0.07	-0.33%	20.94	21.50	82818	17527	2.45%
2026-03-17	22.47	21.37	-1.10	-4.90%	21.34	22.67	108605	23783	3.22%
2026-03-16	22.22	22.47	0.10	0.45%	22.20	22.74	97264	21846	2.88%
2026-03-13	22.54	22.37	-0.17	-0.75%	22.34	22.98	123586	27993	3.66%
2026-03-12	22.61	22.54	-0.29	-1.27%	22.31	22.81	115218	25946	3.41%
2026-03-11	22.44	22.83	0.41	1.83%	22.30	23.08	176562	40093	5.23%
2026-03-10	21.75	22.42	1.10	5.16%	21.65	22.44	165612	36613	4.91%