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
2025-04-03	18.33	18.52	0.07	0.38%	18.31	18.72	114086	21102	0.42%
2025-04-02	18.58	18.45	-0.12	-0.65%	18.35	18.68	96070	17718	0.35%
2025-04-01	18.69	18.57	0.00	0.00%	18.47	18.75	122112	22714	0.45%
2025-03-31	18.21	18.57	0.36	1.98%	18.09	18.67	160206	29548	0.59%
2025-03-28	18.13	18.21	0.17	0.94%	18.10	18.69	173187	31857	0.64%
2025-03-27	18.37	18.04	-0.44	-2.38%	18.04	18.62	208365	37989	0.77%
2025-03-26	18.71	18.48	-0.34	-1.81%	18.46	19.02	117814	22067	0.43%
2025-03-25	18.66	18.82	0.17	0.91%	18.46	19.06	152393	28539	0.56%
2025-03-24	19.08	18.65	-0.49	-2.56%	18.27	19.27	210223	39050	0.77%
2025-03-21	19.33	19.14	-0.30	-1.54%	18.90	19.40	194641	37189	0.72%
2025-03-20	19.44	19.44	-0.06	-0.31%	19.25	19.63	146729	28560	0.54%
2025-03-19	19.40	19.50	0.09	0.46%	19.25	19.68	153999	30023	0.57%
2025-03-18	19.75	19.41	-0.33	-1.67%	19.41	19.87	185584	36336	0.68%
2025-03-17	19.41	19.74	0.51	2.65%	19.20	19.81	230072	45084	0.85%
2025-03-14	19.12	19.23	0.17	0.89%	18.90	19.36	234698	45125	0.86%
2025-03-13	18.99	19.06	-0.09	-0.47%	18.75	19.40	234723	44677	0.86%
2025-03-12	19.65	19.15	-0.50	-2.54%	19.10	19.65	312411	60226	1.15%
2025-03-11	18.88	19.65	0.66	3.48%	18.80	20.22	555215	109128	2.04%
2025-03-10	20.50	18.99	-1.57	-7.64%	18.15	20.50	657122	127988	2.42%
2025-02-21	20.28	20.56	0.29	1.43%	20.17	21.15	624074	128585	2.29%
2025-02-20	20.03	20.27	-0.13	-0.64%	19.84	20.62	456806	92091	1.68%
2025-02-19	17.72	20.40	2.68	15.12%	17.62	20.66	728042	139540	2.68%
2025-02-18	18.02	17.72	-0.28	-1.56%	17.62	18.21	207829	37258	0.76%
2025-02-17	18.30	18.00	-0.25	-1.37%	17.93	18.33	219484	39771	0.81%
2025-02-14	18.29	18.25	0.02	0.11%	18.03	18.38	166743	30340	0.61%
2025-02-13	18.57	18.23	-0.33	-1.78%	18.21	18.98	225086	41497	0.83%
2025-02-12	18.22	18.56	0.43	2.37%	17.82	18.57	283851	51653	1.04%
2025-02-11	18.33	18.13	-0.20	-1.09%	17.83	18.44	215144	38887	0.79%
2025-02-10	18.44	18.33	-0.02	-0.11%	18.11	18.54	228134	41813	0.84%
2025-02-07	18.16	18.35	0.18	0.99%	18.06	18.77	282407	51971	1.04%
2025-02-06	17.73	18.17	0.45	2.54%	17.28	18.31	268414	48223	0.99%
2025-02-05	18.07	17.72	-0.11	-0.62%	17.60	18.17	194540	34630	0.72%
2025-01-27	18.06	17.83	-0.22	-1.22%	17.82	18.28	121067	21810	0.45%
2025-01-24	18.00	18.05	0.02	0.11%	17.90	18.20	134535	24317	0.49%
2025-01-23	18.08	18.03	0.13	0.73%	18.00	18.55	198470	36239	0.73%
2025-01-22	17.80	17.90	0.14	0.79%	17.47	17.98	164393	29139	0.60%
2025-01-21	18.06	17.76	-0.11	-0.62%	17.73	18.08	180528	32279	0.66%
2025-01-20	19.02	17.87	-1.53	-7.89%	17.68	19.15	375344	68166	1.38%
2025-01-17	19.26	19.40	0.05	0.26%	19.20	19.88	186778	36412	0.69%
2025-01-16	19.16	19.35	0.38	2.00%	18.97	19.42	185520	35702	0.68%
2025-01-15	19.35	18.97	-0.38	-1.96%	18.91	19.35	154127	29445	0.57%
2025-01-14	18.78	19.35	0.78	4.20%	18.60	19.37	223799	42913	0.82%
2025-01-13	18.53	18.57	0.22	1.20%	18.21	18.86	149610	27841	0.55%
2025-01-10	18.87	18.35	-0.49	-2.60%	18.34	19.04	184685	34436	0.68%
2025-01-09	18.82	18.84	0.02	0.11%	18.75	19.24	150000	28480	0.55%
2025-01-08	18.85	18.82	-0.11	-0.58%	18.22	19.10	202296	37883	0.74%
2025-01-07	19.02	18.93	-0.09	-0.47%	18.62	19.42	208260	39468	0.77%
2025-01-06	18.44	19.02	0.57	3.09%	18.40	19.23	219953	41687	0.81%
2025-01-03	18.35	18.45	0.04	0.22%	18.35	18.84	196136	36460	0.72%
2025-01-02	19.12	18.41	-0.41	-2.18%	18.11	19.12	234829	43775	0.86%
2024-12-31	19.46	18.82	-0.61	-3.14%	18.82	19.72	198941	38243	0.73%
2024-12-30	19.48	19.43	-0.02	-0.10%	19.17	19.60	155505	30202	0.57%
2024-12-27	19.39	19.45	0.02	0.10%	19.30	19.98	229368	45055	0.84%
2024-12-26	19.47	19.43	-0.11	-0.56%	19.39	19.71	192951	37678	0.71%