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
2025-09-15	21.89	21.00	-0.12	-0.57%	20.97	21.96	490519	104293	1.80%
2025-09-12	21.22	21.12	-0.11	-0.52%	20.95	21.54	591568	125604	2.17%
2025-09-11	19.90	21.23	1.40	7.06%	19.60	21.40	734689	152421	2.69%
2025-09-10	20.04	19.83	-0.21	-1.05%	19.80	20.28	290493	58103	1.06%
2025-09-09	20.42	20.04	-0.61	-2.95%	19.97	20.45	337374	68069	1.24%
2025-09-08	20.55	20.65	0.13	0.63%	20.22	20.79	435759	89527	1.60%
2025-09-05	20.00	20.52	0.52	2.60%	19.72	20.66	457373	92709	1.67%
2025-09-04	21.41	20.00	-1.75	-8.05%	19.67	21.66	728792	149465	2.67%
2025-09-03	21.68	21.75	-0.15	-0.68%	21.31	22.50	690886	150838	2.53%
2025-09-02	21.43	21.90	0.56	2.62%	20.91	22.88	907052	198444	3.32%
2025-09-01	21.25	21.34	0.60	2.89%	21.21	22.44	705189	152361	2.58%
2025-08-29	21.16	20.74	-0.44	-2.08%	20.41	21.16	624010	129059	2.28%
2025-08-28	20.10	21.18	1.05	5.22%	20.05	21.20	928232	192736	3.40%
2025-08-27	20.56	20.13	-0.37	-1.80%	20.13	21.21	782534	162066	2.86%
2025-08-26	20.58	20.50	-0.14	-0.68%	20.41	20.94	535022	110410	1.96%
2025-08-25	21.62	20.64	-0.21	-1.01%	20.30	21.93	1003882	210225	3.67%
2025-08-22	19.51	20.85	1.40	7.20%	19.47	20.86	860589	174370	3.15%
2025-08-21	19.60	19.45	-0.15	-0.77%	19.32	19.95	324741	63629	1.19%
2025-08-20	19.30	19.60	0.27	1.40%	19.03	19.61	387370	74805	1.42%
2025-08-19	19.59	19.33	-0.36	-1.83%	19.26	19.74	319683	62210	1.17%
2025-08-18	19.19	19.69	0.69	3.63%	19.18	20.20	597626	118358	2.19%
2025-08-15	18.50	19.00	0.47	2.54%	18.39	19.08	323918	60986	1.19%
2025-08-14	19.00	18.53	-0.43	-2.27%	18.51	19.11	336099	63296	1.23%
2025-08-13	18.52	18.96	0.46	2.49%	18.52	19.35	344667	65357	1.26%
2025-08-12	18.63	18.50	-0.16	-0.86%	18.40	18.77	244242	45301	0.89%
2025-08-11	18.58	18.66	0.09	0.48%	18.50	18.73	144968	27001	0.53%
2025-08-08	18.75	18.57	-0.21	-1.12%	18.53	18.98	167997	31408	0.62%
2025-08-07	18.97	18.78	-0.11	-0.58%	18.68	19.03	180053	33960	0.66%
2025-08-06	18.69	18.89	0.21	1.12%	18.57	18.91	143863	27044	0.53%
2025-08-05	18.60	18.68	0.09	0.48%	18.51	18.72	110774	20617	0.41%
2025-08-04	18.41	18.59	0.12	0.65%	18.26	18.60	125727	23199	0.46%
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%