沪硅产业 (688126) - 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
2025-08-01	18.65	18.47	-0.12	-0.65%	18.39	18.73	147295	27297	0.54%
2025-07-31	19.01	18.59	-0.51	-2.67%	18.53	19.25	226975	42805	0.83%
2025-07-30	19.30	19.10	-0.30	-1.55%	18.95	19.44	192799	37040	0.71%
2025-07-29	19.40	19.40	-0.03	-0.15%	19.23	19.58	179686	34806	0.66%
2025-07-28	19.40	19.43	0.03	0.15%	19.31	19.68	175655	34210	0.64%
2025-07-25	19.53	19.40	-0.02	-0.10%	19.13	19.59	232874	45005	0.85%
2025-07-24	19.05	19.42	0.36	1.89%	19.05	19.45	192425	37209	0.70%
2025-07-23	19.20	19.06	-0.16	-0.83%	19.01	19.43	207194	39813	0.76%
2025-07-22	19.09	19.22	0.16	0.84%	18.97	19.44	215952	41524	0.79%
2025-07-21	19.04	19.06	0.07	0.37%	18.89	19.14	122350	23258	0.45%
2025-07-18	19.10	18.99	0.01	0.05%	18.81	19.10	127886	24233	0.47%
2025-07-17	18.85	18.98	0.30	1.61%	18.65	19.05	152746	28953	0.56%
2025-07-16	18.80	18.68	-0.07	-0.37%	18.58	19.00	113241	21272	0.41%
2025-07-15	18.85	18.75	-0.05	-0.27%	18.59	19.19	140835	26514	0.52%
2025-07-14	18.93	18.80	-0.07	-0.37%	18.76	19.17	129313	24527	0.47%
2025-07-11	18.75	18.87	0.13	0.69%	18.51	18.96	165527	31087	0.61%
2025-07-10	18.61	18.74	0.13	0.70%	18.61	19.11	200384	37791	0.73%
2025-07-09	18.55	18.61	0.06	0.32%	18.45	18.66	88311	16408	0.32%
2025-07-08	18.19	18.55	0.36	1.98%	18.19	18.59	114486	21109	0.42%
2025-07-07	18.22	18.19	-0.08	-0.44%	18.15	18.33	72835	13259	0.27%
2025-07-04	18.46	18.27	-0.16	-0.87%	18.21	18.58	109554	20127	0.40%
2025-07-03	18.59	18.43	-0.13	-0.70%	18.41	18.70	78770	14582	0.29%
2025-07-02	18.63	18.56	-0.13	-0.70%	18.50	18.70	93091	17291	0.34%
2025-07-01	18.74	18.69	-0.03	-0.16%	18.65	18.98	156251	29384	0.57%
2025-06-30	18.57	18.72	0.23	1.24%	18.41	18.85	137192	25672	0.50%
2025-06-27	18.64	18.49	0.09	0.49%	18.47	18.88	155523	29009	0.57%
2025-06-26	18.77	18.40	-0.28	-1.50%	18.40	18.79	128218	23749	0.47%
2025-06-25	18.50	18.68	0.21	1.14%	18.36	18.70	170781	31640	0.63%
2025-06-24	18.09	18.47	0.38	2.10%	18.03	18.49	126496	23154	0.47%
2025-06-23	17.86	18.09	0.14	0.78%	17.76	18.12	91008	16361	0.33%
2025-06-20	18.04	17.95	-0.05	-0.28%	17.91	18.18	70054	12633	0.26%
2025-06-19	18.07	18.00	-0.11	-0.61%	17.89	18.34	95964	17318	0.35%
2025-06-18	18.20	18.11	-0.09	-0.49%	18.09	18.38	78871	14341	0.29%
2025-06-17	18.21	18.20	0.03	0.17%	18.03	18.25	75948	13804	0.28%
2025-06-16	18.44	18.17	-0.38	-2.05%	18.08	18.58	105109	19135	0.39%
2025-06-13	18.15	18.55	0.20	1.09%	18.15	18.88	268345	49943	0.99%
2025-06-12	18.11	18.35	0.19	1.05%	18.01	18.43	127358	23328	0.47%
2025-06-11	17.92	18.16	0.29	1.62%	17.86	18.28	109498	19897	0.40%
2025-06-10	18.32	17.87	-0.51	-2.77%	17.75	18.36	128368	23131	0.47%
2025-06-09	18.09	18.38	0.33	1.83%	18.00	18.39	93054	16979	0.34%
2025-06-06	18.18	18.05	-0.13	-0.72%	18.00	18.20	79612	14394	0.29%
2025-06-05	18.35	18.18	-0.12	-0.66%	18.00	18.37	119516	21654	0.44%
2025-06-04	18.56	18.30	-0.30	-1.61%	18.25	18.56	101477	18628	0.37%
2025-06-03	18.45	18.60	0.08	0.43%	18.29	18.60	117525	21692	0.43%
2025-05-30	18.60	18.52	-0.14	-0.75%	18.44	18.75	101382	18865	0.37%
2025-05-29	18.36	18.66	0.31	1.69%	18.25	18.70	112607	20842	0.41%
2025-05-28	18.20	18.35	0.06	0.33%	18.18	18.53	89169	16394	0.33%
2025-05-27	17.93	18.29	0.36	2.01%	17.89	18.33	103087	18734	0.38%
2025-05-26	18.20	17.93	-0.14	-0.77%	17.88	18.29	90990	16434	0.33%
2025-05-23	18.53	18.07	-0.55	-2.95%	18.07	18.75	120577	22097	0.44%
2025-05-22	18.32	18.62	0.39	2.14%	18.20	19.20	183708	34385	0.68%
2025-05-21	18.90	18.23	0.20	1.11%	18.21	18.92	180465	33388	0.66%
2025-05-20	18.00	18.03	0.03	0.17%	17.84	18.10	67723	12187	0.25%
2025-05-19	17.50	18.00	0.50	2.86%	17.42	18.01	99303	17684	0.37%
2025-05-16	17.67	17.50	-0.24	-1.35%	17.49	17.89	80460	14187	0.30%
2025-05-15	18.02	17.74	-0.30	-1.66%	17.74	18.09	78335	13998	0.29%
2025-05-14	18.04	18.04	0.00	0.00%	17.84	18.21	91290	16437	0.34%
2025-05-13	18.41	18.04	-0.18	-0.99%	18.03	18.52	81347	14800	0.30%
2025-05-12	17.96	18.22	0.32	1.79%	17.96	18.26	94167	17103	0.35%
2025-05-09	18.13	17.90	-0.32	-1.76%	17.85	18.33	98454	17762	0.36%
2025-05-08	18.03	18.22	0.16	0.89%	17.97	18.34	98841	18002	0.36%
2025-05-07	18.30	18.06	0.11	0.61%	17.97	18.38	136714	24735	0.50%
2025-05-06	17.50	17.95	0.52	2.98%	17.50	18.03	123284	22030	0.45%
2025-04-30	17.28	17.43	0.12	0.69%	17.28	17.59	88249	15401	0.32%
2025-04-29	17.03	17.31	0.21	1.23%	17.01	17.37	80930	13941	0.30%
2025-04-28	17.55	17.10	-0.43	-2.45%	17.10	17.57	98955	17070	0.36%
2025-04-25	17.25	17.53	0.31	1.80%	17.19	17.70	115105	20137	0.42%
2025-04-24	17.78	17.22	-0.66	-3.69%	17.18	17.87	158467	27569	0.58%