当前时间:2026-09-17 09:21:50 星期四交易中

沪硅产业 (688126) 历史交易数据 从 2026-06-09 到 2026-09-17 所有交易日 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
2026-09-16 21.87 23.81 1.89 8.62% 21.84 23.96 916176 212465 3.21%
2026-09-15 21.94 21.92 -0.02 -0.09% 21.67 22.42 386232 85073 1.35%
2026-09-14 21.88 21.94 -0.18 -0.81% 21.50 22.29 336143 73642 1.18%
2026-09-11 22.00 22.12 -0.27 -1.21% 21.48 22.23 425999 93044 1.49%
2026-09-10 22.50 22.39 -0.19 -0.84% 22.06 22.66 257621 57758 0.90%
2026-09-09 23.08 22.58 -0.24 -1.05% 22.49 23.26 324370 73932 1.14%
2026-09-08 23.10 22.82 -0.31 -1.34% 22.78 23.36 350111 80703 1.23%
2026-09-07 22.88 23.13 0.54 2.39% 22.53 23.35 420421 96522 1.47%
2026-09-04 23.65 22.59 -0.84 -3.59% 22.40 23.86 506923 116938 1.77%
2026-09-03 23.63 23.43 -0.02 -0.09% 23.20 23.80 337727 79378 1.18%
2026-09-02 23.80 23.45 -0.64 -2.66% 23.36 24.00 381432 89904 1.33%
2026-09-01 24.68 24.09 -0.61 -2.47% 24.02 24.82 454070 110354 1.59%
2026-08-31 23.83 24.70 0.19 0.78% 23.77 24.72 446602 108009 1.56%
2026-08-28 25.00 24.51 -0.71 -2.82% 24.50 25.28 500110 124378 1.75%
2026-08-27 24.45 25.22 0.97 4.00% 24.23 25.39 632482 157189 2.21%
2026-08-26 24.03 24.25 0.09 0.37% 24.03 24.79 490131 119660 1.72%
2026-08-25 24.00 24.16 -0.57 -2.30% 23.02 24.52 619125 147224 2.17%
2026-08-24 24.85 24.73 0.10 0.41% 24.01 25.10 648890 158726 2.27%
2026-08-21 24.45 24.63 0.18 0.74% 23.93 25.15 640060 157468 2.25%
2026-08-20 26.35 24.45 -2.25 -8.43% 24.19 26.37 1240654 308913 4.37%
2026-08-19 26.88 26.70 -1.09 -3.92% 26.32 28.00 1251301 338221 4.40%
2026-08-18 27.40 27.79 0.99 3.69% 27.33 29.09 1580819 443441 5.56%
2026-08-17 25.90 26.80 0.90 3.47% 25.63 26.93 949834 252885 3.34%
2026-08-14 25.75 25.90 0.57 2.25% 25.31 25.94 614940 157953 2.16%
2026-08-13 26.65 25.33 -0.93 -3.54% 25.30 26.89 902461 236537 3.18%
2026-08-12 25.84 26.26 0.68 2.66% 25.50 26.35 771086 201048 2.71%
2026-08-11 25.62 25.58 -0.29 -1.12% 25.30 26.37 702914 181337 2.47%
2026-08-10 26.54 25.87 -0.78 -2.93% 25.39 26.84 914784 237050 3.22%
2026-08-07 25.50 26.65 0.77 2.98% 25.00 26.68 1360432 353964 4.79%
2026-08-06 24.70 25.88 0.38 1.49% 24.52 26.15 1315676 335695 4.63%
2026-08-05 23.81 25.50 1.68 7.05% 23.70 25.89 1272303 316457 4.48%
2026-08-04 23.40 23.82 0.70 3.03% 23.12 24.20 873151 206531 3.07%
2026-08-03 22.96 23.12 -0.36 -1.53% 22.34 23.79 785832 181206 2.76%
2026-07-31 24.83 23.48 0.83 3.66% 23.45 25.33 1063219 258984 3.74%
2026-07-30 24.25 22.65 -1.69 -6.94% 22.65 24.39 987000 231192 3.47%
2026-07-29 25.19 24.34 -0.96 -3.79% 23.08 25.43 1127555 270933 3.97%
2026-07-28 25.80 25.30 -1.40 -5.24% 25.01 26.95 874706 226741 3.08%
2026-07-27 25.38 26.70 0.88 3.41% 24.53 26.97 926488 241927 3.26%
2026-07-24 25.30 25.82 -0.04 -0.15% 25.29 26.40 853501 220745 3.00%
2026-07-23 26.71 25.86 -0.74 -2.78% 25.34 27.02 931122 242210 3.28%
2026-07-22 27.58 26.60 -1.08 -3.90% 26.30 27.97 1363730 370504 4.80%
2026-07-21 25.80 27.68 2.38 9.41% 23.33 27.89 1783128 458383 6.27%
2026-07-20 27.62 25.30 -1.36 -5.10% 24.25 27.94 1532007 398745 5.39%
2026-07-17 28.88 26.66 -2.24 -7.75% 26.35 29.40 1500923 418118 5.28%
2026-07-16 29.80 28.90 -2.14 -6.89% 28.70 31.65 1326646 397803 4.67%
2026-07-15 35.50 31.04 -3.54 -10.24% 30.88 35.90 1584162 515428 5.57%
2026-07-14 35.54 34.58 -1.28 -3.57% 32.01 36.09 1656794 563816 5.83%
2026-07-13 35.70 35.86 -0.54 -1.48% 35.27 37.85 1602624 585675 5.64%
2026-07-10 38.23 36.40 -0.85 -2.28% 36.28 40.35 2122387 816672 7.47%
2026-07-09 33.02 37.25 4.75 14.62% 32.97 37.34 2094450 734137 7.37%
2026-07-08 35.18 32.50 -3.78 -10.42% 30.84 35.76 2318505 765592 8.16%
2026-07-07 33.92 36.28 1.67 4.83% 33.92 37.68 1851640 676195 6.52%
2026-07-06 35.00 34.61 0.08 0.23% 32.72 35.68 1547458 533086 5.44%
2026-07-03 37.50 34.53 -2.92 -7.80% 34.52 38.12 1974508 712299 6.95%
2026-07-02 38.48 37.45 -3.61 -8.79% 33.88 40.38 2092890 802494 7.36%
2026-07-01 39.34 41.06 1.17 2.93% 39.01 43.87 2339239 970152 8.23%
2026-06-30 38.90 39.89 0.89 2.28% 38.00 40.60 2258990 890774 7.95%
2026-06-29 36.18 39.00 4.14 11.88% 35.60 39.99 2801530 1055789 9.86%
2026-06-26 33.89 34.86 1.55 4.65% 32.36 36.06 2656248 921828 9.35%
2026-06-25 32.82 33.31 0.74 2.27% 31.69 34.18 2073333 687523 7.30%
2026-06-24 31.40 32.57 0.35 1.09% 30.44 32.96 1745391 557877 6.39%
2026-06-23 33.00 32.22 -1.68 -4.96% 31.19 33.65 1741190 560630 6.37%
2026-06-22 33.33 33.90 1.70 5.28% 32.15 34.28 2527798 843629 9.25%
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%