硅烷科技 (838402) - 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
2025-09-30	12.210	11.910	-0.420	-3.41%	11.910	12.400	136765	16484	3.24%
2025-09-29	12.100	12.330	0.060	0.49%	11.970	13.070	190258	23943	4.51%
2025-09-26	12.390	12.270	0.860	7.54%	12.240	13.700	300705	39057	7.12%
2025-09-25	11.500	11.410	-0.250	-2.14%	11.300	11.970	81174	9434	1.92%
2025-09-24	10.910	11.660	0.850	7.86%	10.900	11.880	134946	15373	3.20%
2025-09-23	11.150	10.810	-0.350	-3.14%	10.590	11.190	77212	8342	1.83%
2025-09-22	11.580	11.160	-0.510	-4.37%	11.050	11.650	87286	9838	2.07%
2025-09-19	11.990	11.670	-0.170	-1.44%	11.620	12.100	72567	8640	1.72%
2025-09-18	11.750	11.840	0.030	0.25%	11.670	12.120	71427	8496	1.69%
2025-09-17	11.610	11.810	0.140	1.20%	11.580	11.850	54333	6380	1.29%
2025-09-16	11.730	11.670	-0.070	-0.60%	11.550	11.840	53991	6294	1.28%
2025-09-15	11.780	11.740	-0.090	-0.76%	11.680	11.990	43484	5128	1.03%
2025-09-12	12.350	11.830	-0.520	-4.21%	11.810	12.390	100829	12071	2.39%
2025-09-11	12.200	12.350	0.170	1.40%	12.030	12.540	70397	8649	1.67%
2025-09-10	12.200	12.180	-0.100	-0.81%	12.150	12.680	69243	8572	1.64%
2025-09-09	12.250	12.280	-0.250	-2.00%	12.100	12.520	86216	10598	2.04%
2025-09-08	12.680	12.530	0.200	1.62%	12.380	13.100	143717	18248	3.41%
2025-09-05	11.710	12.330	0.750	6.48%	11.580	12.390	124183	14978	2.94%
2025-09-04	11.390	11.580	0.130	1.14%	11.380	11.800	78263	9098	1.85%
2025-09-03	12.050	11.450	-0.510	-4.26%	11.430	12.070	76374	8923	1.81%
2025-09-02	12.300	11.960	-0.460	-3.70%	11.700	12.460	130072	15524	3.08%
2025-09-01	11.940	12.420	0.280	2.31%	11.920	12.670	108276	13466	2.57%
2025-08-29	11.890	12.140	0.170	1.42%	11.800	12.500	122920	15031	2.91%
2025-08-28	12.100	11.970	-0.260	-2.13%	11.440	12.250	154600	18333	3.66%
2025-08-27	12.530	12.230	-0.460	-3.62%	12.210	12.660	120674	15002	2.86%
2025-08-26	13.170	12.690	-0.510	-3.86%	12.670	13.280	127951	16503	3.03%
2025-08-25	13.240	13.200	0.110	0.84%	12.800	13.500	150505	19724	3.57%
2025-08-22	13.370	13.090	-0.270	-2.02%	12.880	13.580	161021	21111	3.82%
2025-08-21	13.680	13.360	-0.260	-1.91%	13.210	14.560	193038	26762	4.57%
2025-08-20	13.500	13.620	-0.030	-0.22%	13.180	14.110	194842	26469	4.62%
2025-08-19	14.010	13.650	-0.590	-4.14%	13.510	15.890	347975	50722	8.24%
2025-08-18	12.850	14.240	1.580	12.48%	12.760	14.990	343905	47293	8.15%
2025-08-15	11.190	12.660	1.470	13.14%	11.190	13.440	320285	39741	7.59%
2025-08-14	11.880	11.190	-0.760	-6.36%	11.160	11.880	215250	24658	5.10%
2025-08-13	10.790	11.950	1.140	10.55%	10.780	12.450	296467	34683	7.02%
2025-08-12	11.170	10.810	-0.320	-2.88%	10.770	11.210	82382	8977	1.95%
2025-08-11	10.830	11.130	0.320	2.96%	10.770	11.240	97713	10826	2.32%
2025-08-08	10.710	10.810	0.010	0.09%	10.670	11.250	100366	11019	2.38%
2025-08-07	10.720	10.800	0.090	0.84%	10.550	10.870	72953	7843	1.73%
2025-08-06	10.550	10.710	0.150	1.42%	10.460	10.780	59521	6329	1.41%
2025-08-05	10.560	10.560	0.000	0.00%	10.500	10.700	38202	4038	0.91%
2025-08-04	10.360	10.560	0.160	1.54%	10.320	10.560	39253	4102	0.93%
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%