致敬每一个财富自由的梦想,祝大家早日进化为游资

硅烷科技 (838402) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 10.280 10.400 0.100 0.97% 10.250 10.610 45818 4781 1.09%
2025-07-31 10.500 10.300 -0.250 -2.37% 10.200 10.660 62783 6533 1.49%
2025-07-30 10.730 10.550 -0.220 -2.04% 10.460 10.930 65438 7006 1.55%
2025-07-29 10.600 10.770 0.220 2.09% 10.320 10.840 92668 9809 2.20%
2025-07-28 10.690 10.550 -0.100 -0.94% 10.470 10.690 57587 6077 1.36%
2025-07-25 10.800 10.650 -0.140 -1.30% 10.620 11.000 74181 7979 1.76%
2025-07-24 10.500 10.790 0.060 0.56% 10.500 10.860 88913 9532 2.11%
2025-07-23 11.090 10.730 -0.350 -3.16% 10.710 11.490 158842 17777 3.76%
2025-07-22 10.800 11.080 0.230 2.12% 10.610 11.300 135081 14816 3.20%
2025-07-21 10.670 10.850 0.250 2.36% 10.500 10.950 91794 9865 2.17%
2025-07-18 10.680 10.600 -0.070 -0.66% 10.490 10.710 60741 6436 1.44%
2025-07-17 10.730 10.670 0.010 0.09% 10.490 10.840 74498 7919 1.77%
2025-07-16 10.690 10.660 0.000 0.00% 10.600 10.840 71885 7703 1.70%
2025-07-15 11.210 10.660 -0.710 -6.24% 10.600 11.280 144125 15622 3.41%
2025-07-14 11.090 11.370 0.140 1.25% 10.820 11.400 130639 14491 3.10%
2025-07-11 10.730 11.230 0.310 2.84% 10.720 11.850 224196 25454 5.31%
2025-07-10 10.180 10.920 0.630 6.12% 10.180 11.350 227840 25050 5.40%
2025-07-09 10.400 10.290 -0.200 -1.91% 10.260 10.610 77835 8074 1.84%
2025-07-08 9.980 10.490 0.500 5.01% 9.980 10.690 119423 12371 2.83%
2025-07-07 9.950 9.990 -0.060 -0.60% 9.930 10.270 52461 5289 1.24%
2025-07-04 10.460 10.050 -0.340 -3.27% 10.050 10.580 90849 9300 2.15%
2025-07-03 10.750 10.390 -0.540 -4.94% 10.350 10.770 146230 15328 3.46%
2025-07-02 10.030 10.930 0.780 7.68% 9.910 11.110 232155 24596 5.50%
2025-07-01 10.110 10.150 -0.020 -0.20% 10.060 10.350 67119 6838 1.59%
2025-06-30 10.010 10.170 0.170 1.70% 9.990 10.350 65290 6610 1.55%
2025-06-27 10.090 10.000 -0.110 -1.09% 9.870 10.190 74706 7489 1.77%
2025-06-26 10.100 10.110 0.120 1.20% 9.930 10.660 134713 13852 3.19%
2025-06-25 9.680 9.990 0.330 3.42% 9.620 10.210 116697 11645 2.76%
2025-06-24 9.380 9.660 0.290 3.09% 9.370 9.660 41836 4001 0.99%
2025-06-23 9.370 9.370 0.120 1.30% 9.130 9.440 23170 2152 0.55%
2025-06-20 9.220 9.250 -0.010 -0.11% 9.210 9.430 27224 2534 0.65%
2025-06-19 9.510 9.260 -0.260 -2.73% 9.230 9.750 49103 4663 1.16%
2025-06-18 9.700 9.520 -0.170 -1.75% 9.450 9.790 38827 3714 0.92%
2025-06-17 9.640 9.690 0.120 1.25% 9.540 9.800 32687 3164 0.77%
2025-06-16 9.500 9.570 0.050 0.53% 9.390 9.670 39163 3736 0.93%
2025-06-13 9.860 9.520 -0.410 -4.13% 9.490 9.900 56343 5440 1.33%
2025-06-12 10.030 9.930 -0.180 -1.78% 9.830 10.090 48498 4804 1.15%
2025-06-11 10.160 10.110 0.020 0.20% 10.010 10.230 56835 5738 1.35%
2025-06-10 9.900 10.090 0.200 2.02% 9.820 10.210 87682 8771 2.08%
2025-06-09 9.960 9.890 0.030 0.30% 9.840 9.960 31094 3075 0.74%
2025-06-06 9.900 9.880 -0.070 -0.70% 9.830 10.010 32854 3251 0.78%
2025-06-05 10.050 9.950 -0.130 -1.29% 9.820 10.050 48988 4850 1.16%
2025-06-04 9.970 10.080 0.130 1.31% 9.900 10.100 48173 4821 1.14%
2025-06-03 9.800 9.950 0.050 0.51% 9.730 10.050 37761 3745 0.89%
2025-05-30 10.020 9.900 -0.170 -1.69% 9.820 10.120 45897 4563 1.09%
2025-05-29 9.600 10.070 0.470 4.90% 9.600 10.120 73514 7290 1.74%
2025-05-28 9.810 9.600 -0.220 -2.24% 9.540 9.900 42179 4089 1.00%
2025-05-27 9.730 9.820 0.120 1.24% 9.660 9.990 56555 5558 1.34%
2025-05-26 9.440 9.700 0.280 2.97% 9.430 9.710 44147 4237 1.05%
2025-05-23 9.410 9.420 0.000 0.00% 9.320 9.740 58667 5616 1.39%
2025-05-22 9.980 9.420 -0.550 -5.52% 9.380 9.980 100207 9653 2.37%
2025-05-21 10.100 9.970 -0.270 -2.64% 9.950 10.600 115528 11923 2.74%
2025-05-20 10.040 10.240 0.240 2.40% 9.870 10.390 94945 9641 2.25%
2025-05-19 10.130 10.000 -0.080 -0.79% 9.760 10.190 71839 7166 1.70%
2025-05-16 9.710 10.080 0.230 2.34% 9.670 10.080 82393 8125 1.95%
2025-05-15 9.840 9.850 0.030 0.31% 9.620 10.200 98273 9826 2.33%
2025-05-14 9.490 9.820 0.250 2.61% 9.380 9.880 87386 8488 2.07%
2025-05-13 9.550 9.570 0.150 1.59% 9.420 9.800 86443 8319 2.05%
2025-05-12 9.250 9.420 0.160 1.73% 9.250 9.470 44306 4156 1.05%
2025-05-09 9.370 9.260 -0.140 -1.49% 9.160 9.430 43672 4051 1.03%
2025-05-08 9.270 9.400 0.060 0.64% 9.180 9.450 43238 4032 1.02%
2025-05-07 9.440 9.340 0.030 0.32% 9.220 9.580 54818 5150 1.30%
2025-05-06 9.060 9.310 0.340 3.79% 9.040 9.330 54928 5063 1.30%
2025-04-30 8.700 8.970 0.010 0.11% 8.700 9.070 52471 4694 1.24%
2025-04-29 8.860 8.960 0.010 0.11% 8.840 9.130 33286 2998 0.79%
2025-04-28 9.250 8.950 -0.450 -4.79% 8.940 9.290 48056 4368 1.14%
2025-04-25 9.560 9.400 -0.150 -1.57% 9.390 9.670 41684 3967 0.99%
2025-04-24 9.800 9.550 -0.460 -4.60% 9.410 9.890 81331 7835 1.93%