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
2026-06-18	32.10	32.20	-0.20	-0.62%	31.80	33.10	1980411	640918	7.25%
2026-06-17	30.00	32.40	1.35	4.35%	29.89	33.21	2611436	820235	9.56%
2026-06-16	31.30	31.05	-0.17	-0.54%	30.42	32.28	2045617	640474	7.49%
2026-06-15	29.00	31.22	1.63	5.51%	27.80	32.45	2496365	754939	9.14%
2026-06-12	34.55	29.59	-2.91	-8.95%	28.88	35.70	3195531	1003221	11.70%
2026-06-11	32.30	32.50	-0.15	-0.46%	31.04	33.70	2204794	710766	8.07%
2026-06-10	32.25	32.65	0.92	2.90%	31.75	34.54	2972114	985387	10.88%
2026-06-09	27.43	31.73	5.29	20.01%	27.07	31.73	2178719	651560	7.98%
2026-06-08	26.50	26.44	-2.05	-7.20%	26.20	28.74	1563150	426166	5.72%
2026-06-05	28.36	28.49	-0.36	-1.25%	27.71	29.65	1757199	503167	6.43%
2026-06-04	24.70	28.85	3.57	14.12%	24.61	30.00	2474895	692105	9.06%
2026-06-03	24.90	25.28	0.57	2.31%	24.78	26.94	1676037	433922	6.14%
2026-06-02	25.88	24.71	-1.17	-4.52%	24.60	26.22	1328870	332560	4.86%
2026-06-01	27.00	25.88	-1.82	-6.57%	25.38	27.48	1505229	396245	5.51%
2026-05-29	31.00	27.70	-2.91	-9.51%	27.10	31.52	2173353	628809	7.96%
2026-05-28	27.27	30.61	2.54	9.05%	27.27	31.60	2515800	758839	9.21%
2026-05-27	27.01	28.07	1.17	4.35%	26.10	28.96	1998814	549787	7.32%
2026-05-26	29.00	26.90	-2.15	-7.40%	26.50	29.00	1725767	473100	6.32%
2026-05-25	27.81	29.05	1.24	4.46%	26.47	29.86	2183664	614102	7.99%
2026-05-22	28.05	27.81	0.13	0.47%	26.42	28.48	2146836	589447	7.86%
2026-05-21	30.01	27.68	-1.63	-5.56%	27.63	31.61	2597265	772918	9.51%
2026-05-20	29.00	29.31	-0.21	-0.71%	28.55	29.77	2328854	679432	8.53%
2026-05-19	24.41	29.52	4.92	20.00%	23.96	29.52	2605023	701720	9.54%
2026-05-18	24.07	24.60	0.53	2.20%	23.73	25.70	1305656	322280	4.78%
2026-05-15	25.56	24.07	-0.90	-3.60%	23.81	26.38	1525402	377387	5.58%
2026-05-14	26.09	24.97	-0.59	-2.31%	24.96	26.25	1309033	334859	4.79%
2026-05-13	24.72	25.56	0.30	1.19%	24.34	26.00	1401744	354791	5.13%
2026-05-12	24.30	25.26	1.07	4.42%	23.74	26.88	1815043	460925	6.64%
2026-05-11	23.97	24.19	1.20	5.22%	23.02	25.10	1604254	386772	5.87%
2026-05-08	22.30	22.99	0.45	2.00%	21.90	23.55	1122263	257675	4.11%
2026-05-07	21.95	22.54	0.21	0.94%	21.69	22.86	851251	189105	3.12%
2026-05-06	21.41	22.33	1.72	8.35%	21.08	23.25	1359390	300696	4.98%
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%