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
2026-04-30	19.51	20.61	0.51	2.54%	19.51	20.80	739169	150295	2.71%
2026-04-29	20.42	20.10	-0.48	-2.33%	19.85	20.52	550449	110741	2.02%
2026-04-28	21.00	20.58	-0.52	-2.46%	20.46	21.12	525831	109050	1.92%
2026-04-27	21.30	21.10	0.30	1.44%	20.82	21.89	760064	160849	2.78%
2026-04-24	20.45	20.80	0.10	0.48%	20.41	21.29	663543	138032	2.43%
2026-04-23	20.28	20.70	0.77	3.86%	19.94	21.46	880262	182250	3.22%
2026-04-22	19.77	19.93	0.16	0.81%	19.66	20.08	536935	106598	1.97%
2026-04-21	20.50	19.77	-1.03	-4.95%	19.66	20.57	643046	128384	2.35%
2026-04-20	18.50	20.80	2.67	14.73%	18.50	21.27	1149935	231769	4.21%
2026-04-17	17.78	18.13	0.28	1.57%	17.66	18.39	348572	63097	1.28%
2026-04-16	17.87	17.85	0.09	0.51%	17.72	17.95	236331	42139	0.87%
2026-04-15	17.88	17.76	-0.04	-0.22%	17.72	18.35	380765	68515	1.39%
2026-04-14	17.85	17.80	0.14	0.79%	17.63	17.95	262531	46682	0.96%
2026-04-13	17.60	17.66	-0.06	-0.34%	17.52	17.86	210217	37174	0.77%
2026-04-10	17.79	17.72	0.21	1.20%	17.70	17.97	229928	41009	0.84%
2026-04-09	17.60	17.51	-0.37	-2.07%	17.47	17.88	238238	42072	0.87%
2026-04-08	17.28	17.88	1.02	6.05%	17.28	17.89	316437	55572	1.16%
2026-04-07	16.76	16.86	0.25	1.51%	16.68	17.07	167237	28250	0.61%
2026-04-03	16.90	16.61	-0.29	-1.72%	16.61	17.09	138665	23303	0.51%
2026-04-02	17.26	16.90	-0.35	-2.03%	16.82	17.26	198802	33814	0.73%
2026-04-01	17.24	17.25	0.35	2.07%	17.00	17.34	193662	33262	0.71%
2026-03-31	17.21	16.90	-0.37	-2.14%	16.90	17.50	208977	36008	0.77%
2026-03-30	17.50	17.27	-0.32	-1.82%	17.08	17.50	205047	35471	0.75%
2026-03-27	17.45	17.59	0.11	0.63%	17.31	17.77	151253	26555	0.55%
2026-03-26	17.70	17.48	-0.28	-1.58%	17.41	17.84	162130	28571	0.59%
2026-03-25	17.80	17.76	0.15	0.85%	17.68	17.95	241579	43042	0.88%
2026-03-24	17.72	17.61	0.24	1.38%	17.27	17.78	230109	40253	0.84%
2026-03-23	17.95	17.37	-0.85	-4.67%	17.26	18.02	326140	57669	1.19%
2026-03-20	18.74	18.22	-0.43	-2.31%	18.15	18.83	266404	49125	0.98%
2026-03-19	18.59	18.65	-0.21	-1.11%	18.55	18.88	192919	36106	0.71%
2026-03-18	18.98	18.86	-0.02	-0.11%	18.57	19.10	219158	41148	0.80%
2026-03-17	19.50	18.88	-0.54	-2.78%	18.88	19.58	207488	39779	0.76%
2026-03-16	19.30	19.42	0.08	0.41%	19.08	19.49	245422	47347	0.90%
2026-03-13	19.23	19.34	-0.19	-0.97%	19.16	19.76	258997	50378	0.95%
2026-03-12	19.83	19.53	-0.38	-1.91%	19.46	19.89	220250	43298	0.81%
2026-03-11	19.60	19.91	0.36	1.84%	19.54	20.03	288751	57026	1.06%
2026-03-10	19.50	19.55	0.31	1.61%	19.39	19.72	226920	44410	0.83%
2026-03-09	19.25	19.24	-0.33	-1.69%	18.85	19.36	296564	56556	1.09%
2026-03-06	19.38	19.57	0.07	0.36%	19.36	19.72	185354	36328	0.68%
2026-03-05	19.70	19.50	0.19	0.98%	19.38	19.88	268205	52708	0.98%
2026-03-04	19.59	19.31	-0.42	-2.13%	19.28	19.95	289381	56664	1.06%
2026-03-03	20.72	19.73	-0.93	-4.50%	19.68	20.95	445423	89885	1.63%
2026-03-02	21.25	20.66	-1.06	-4.88%	20.44	21.55	547742	113911	2.01%
2026-02-27	21.78	21.72	-0.21	-0.96%	21.32	21.97	344169	74739	1.26%
2026-02-26	22.28	21.93	-0.15	-0.68%	21.74	22.28	388350	85266	1.42%
2026-02-25	20.89	22.08	1.18	5.65%	20.81	22.46	729113	158901	2.67%
2026-02-24	20.81	20.90	0.32	1.55%	20.58	21.08	259439	54131	0.95%
2026-02-13	20.62	20.58	-0.07	-0.34%	20.52	20.80	238274	49273	0.87%
2026-02-12	20.67	20.65	-0.05	-0.24%	20.55	20.82	243073	50210	0.89%
2026-02-11	20.80	20.70	0.02	0.10%	20.61	21.02	219823	45752	0.80%
2026-02-10	20.90	20.68	-0.25	-1.19%	20.65	20.93	265612	55147	0.97%
2026-02-09	20.66	20.93	0.11	0.53%	20.40	20.96	380546	78980	1.39%
2026-02-06	20.80	20.82	0.02	0.10%	20.55	21.12	256927	53792	0.94%
2026-02-05	20.88	20.80	-0.35	-1.65%	20.61	21.04	282042	58652	1.03%
2026-02-04	21.39	21.15	-0.43	-1.99%	20.85	21.43	329245	69504	1.21%
2026-02-03	21.55	21.58	0.32	1.51%	21.19	21.68	362206	77668	1.33%
2026-02-02	22.10	21.26	-1.15	-5.13%	21.23	22.26	568907	123314	2.08%
2026-01-30	22.85	22.41	-0.69	-2.99%	21.74	23.04	621347	138936	2.27%
2026-01-29	23.63	23.10	-0.64	-2.70%	23.05	23.78	553177	129276	2.03%
2026-01-28	23.95	23.74	-0.06	-0.25%	23.28	24.48	801339	190648	2.93%
2026-01-27	22.60	23.80	1.18	5.22%	21.80	24.07	1006168	232326	3.68%
2026-01-26	23.39	22.62	-0.76	-3.25%	22.51	23.56	572030	131203	2.09%