硅宝科技(300019)股票行情
硅宝科技(300019)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 22.49 | 22.23 | -0.33 | -1.46% | 22.22 | 22.84 | 134093 | 30092.98 | 3.97% | 0.00 |
| 2025-09-12 | 23.23 | 22.56 | -0.68 | -2.93% | 22.55 | 23.23 | 203456 | 46312.60 | 6.03% | 45.00 |
| 2025-09-11 | 23.18 | 23.24 | -0.15 | -0.64% | 22.59 | 23.26 | 217798 | 49934.81 | 6.45% | 2.00 |
| 2025-09-10 | 22.92 | 23.39 | 0.15 | 0.65% | 22.43 | 23.85 | 277309 | 63809.62 | 8.22% | 0.00 |
| 2025-09-09 | 23.41 | 23.24 | -0.31 | -1.32% | 23.03 | 23.91 | 266318 | 62444.93 | 7.89% | 3.00 |
| 2025-09-08 | 24.00 | 23.55 | -0.29 | -1.22% | 23.22 | 24.22 | 312344 | 73399.77 | 9.25% | 1.00 |
| 2025-09-05 | 22.02 | 23.84 | 1.55 | 6.95% | 21.95 | 23.95 | 462819 | 108044.63 | 13.71% | 129.00 |
| 2025-09-04 | 22.40 | 22.29 | -0.25 | -1.11% | 21.75 | 23.25 | 328547 | 74728.16 | 9.73% | 18.00 |
| 2025-09-03 | 22.91 | 22.54 | -0.26 | -1.14% | 22.37 | 23.30 | 223933 | 51096.70 | 6.63% | 0.00 |
| 2025-09-02 | 23.35 | 22.80 | -0.55 | -2.36% | 22.47 | 23.40 | 255977 | 58504.20 | 7.58% | 20.00 |
| 2025-09-01 | 23.07 | 23.35 | 0.51 | 2.23% | 22.80 | 23.47 | 347844 | 80602.04 | 10.31% | 152.00 |
| 2025-08-29 | 21.70 | 22.84 | 1.22 | 5.64% | 21.31 | 23.43 | 402394 | 90894.81 | 11.92% | 7.00 |
| 2025-08-28 | 21.48 | 21.62 | 0.05 | 0.23% | 20.80 | 21.80 | 179032 | 38221.25 | 5.30% | 0.00 |
| 2025-08-27 | 22.27 | 21.57 | -0.71 | -3.19% | 21.54 | 22.50 | 204725 | 45353.12 | 6.07% | 15.00 |
| 2025-08-26 | 22.38 | 22.28 | -0.31 | -1.37% | 22.24 | 22.60 | 171007 | 38322.84 | 5.07% | 0.00 |
| 2025-08-25 | 22.50 | 22.59 | 0.57 | 2.59% | 21.95 | 22.84 | 301673 | 67611.94 | 8.94% | 5.00 |
| 2025-08-22 | 21.67 | 22.02 | 0.38 | 1.76% | 21.60 | 22.07 | 210881 | 46266.22 | 6.11% | 0.00 |
| 2025-08-21 | 21.82 | 21.64 | -0.11 | -0.51% | 21.50 | 21.95 | 129928 | 28178.15 | 3.76% | 20.00 |
| 2025-08-20 | 21.90 | 21.75 | -0.04 | -0.18% | 21.38 | 22.18 | 164892 | 35745.58 | 4.78% | 0.00 |
| 2025-08-19 | 21.76 | 21.79 | 0.03 | 0.14% | 21.48 | 21.96 | 157878 | 34338.49 | 4.57% | 15.00 |
| 2025-08-18 | 21.50 | 21.76 | 0.39 | 1.82% | 21.41 | 21.94 | 202343 | 43896.71 | 5.86% | 0.00 |
| 2025-08-15 | 20.88 | 21.37 | 0.50 | 2.40% | 20.86 | 21.51 | 192456 | 41028.54 | 5.57% | 0.00 |
| 2025-08-14 | 21.29 | 20.87 | -0.42 | -1.97% | 20.87 | 21.50 | 154499 | 32716.38 | 4.47% | 0.00 |
| 2025-08-13 | 21.11 | 21.29 | 0.12 | 0.57% | 20.85 | 21.34 | 154102 | 32529.56 | 4.46% | 0.00 |
| 2025-08-12 | 21.24 | 21.17 | -0.14 | -0.66% | 20.83 | 21.30 | 145114 | 30507.48 | 4.20% | 0.00 |
| 2025-08-11 | 21.06 | 21.31 | 0.13 | 0.61% | 20.89 | 21.42 | 155221 | 32881.70 | 4.50% | 0.00 |
| 2025-08-08 | 21.05 | 21.18 | -0.01 | -0.05% | 21.05 | 21.75 | 159171 | 34000.23 | 4.61% | 0.00 |
| 2025-08-07 | 21.56 | 21.19 | -0.48 | -2.22% | 21.09 | 21.68 | 174655 | 37171.59 | 5.06% | 10.00 |
| 2025-08-06 | 21.25 | 21.67 | 0.43 | 2.02% | 21.11 | 21.79 | 193494 | 41674.21 | 5.60% | 6.00 |
| 2025-08-05 | 21.28 | 21.24 | 0.04 | 0.19% | 21.15 | 21.42 | 129698 | 27598.13 | 3.76% | 0.00 |
| 2025-08-04 | 21.00 | 21.20 | 0.01 | 0.05% | 20.81 | 21.24 | 115941 | 24402.45 | 3.36% | 0.00 |
| 2025-08-01 | 21.00 | 21.19 | 0.18 | 0.86% | 20.91 | 21.84 | 188375 | 40320.57 | 5.46% | 8.00 |
| 2025-07-31 | 21.28 | 21.01 | -0.54 | -2.51% | 20.90 | 21.58 | 217737 | 46118.73 | 6.31% | 0.00 |
| 2025-07-30 | 22.21 | 21.55 | -0.75 | -3.36% | 21.40 | 22.27 | 225024 | 48926.02 | 6.52% | 11.00 |
| 2025-07-29 | 22.05 | 22.30 | 0.21 | 0.95% | 21.30 | 22.38 | 300002 | 65571.38 | 8.69% | 18.00 |
| 2025-07-28 | 21.98 | 22.09 | 0.01 | 0.05% | 21.71 | 22.18 | 185386 | 40780.34 | 5.37% | 6.00 |
| 2025-07-25 | 22.76 | 22.08 | -0.71 | -3.12% | 22.01 | 22.89 | 295153 | 65968.66 | 8.55% | 5.00 |
| 2025-07-24 | 22.00 | 22.79 | -0.26 | -1.13% | 22.00 | 23.25 | 405424 | 91249.51 | 11.74% | 10.00 |
| 2025-07-23 | 23.40 | 23.05 | -0.18 | -0.77% | 22.91 | 25.56 | 605340 | 145292.97 | 17.53% | 8.00 |
| 2025-07-22 | 22.75 | 23.23 | 0.21 | 0.91% | 22.20 | 24.29 | 557275 | 128940.75 | 16.14% | 37.00 |
| 2025-07-21 | 22.40 | 23.02 | 0.87 | 3.93% | 22.02 | 23.22 | 442461 | 100926.54 | 12.81% | 129.00 |
| 2025-07-18 | 22.47 | 22.15 | -0.22 | -0.98% | 22.03 | 22.86 | 292299 | 65453.99 | 8.47% | 4.00 |
| 2025-07-17 | 22.75 | 22.37 | -0.15 | -0.67% | 21.88 | 22.96 | 317107 | 70720.33 | 9.18% | 25.00 |
| 2025-07-16 | 22.00 | 22.52 | 0.62 | 2.83% | 21.56 | 22.52 | 328241 | 72684.37 | 9.51% | 41.00 |
| 2025-07-15 | 22.52 | 21.90 | -1.03 | -4.49% | 21.82 | 23.30 | 400890 | 89303.15 | 11.61% | 6.00 |
| 2025-07-14 | 22.40 | 22.93 | 0.46 | 2.05% | 22.15 | 23.33 | 558873 | 127453.65 | 16.19% | 48.00 |
| 2025-07-11 | 23.10 | 22.47 | -1.85 | -7.61% | 22.31 | 23.70 | 777448 | 177072.11 | 22.52% | 11.00 |
| 2025-07-10 | 20.79 | 24.32 | 3.76 | 18.29% | 20.79 | 24.67 | 1019003 | 236707.16 | 29.51% | 64.00 |
| 2025-07-09 | 20.84 | 20.56 | -0.58 | -2.74% | 20.42 | 21.06 | 431082 | 89005.44 | 12.48% | 0.00 |
| 2025-07-08 | 19.65 | 21.14 | 1.48 | 7.53% | 19.33 | 22.07 | 594948 | 122250.70 | 17.23% | 6.00 |
| 2025-07-07 | 19.01 | 19.66 | 0.45 | 2.34% | 18.96 | 20.23 | 329228 | 64049.71 | 9.53% | 70.00 |
| 2025-07-04 | 20.34 | 19.21 | -1.00 | -4.95% | 19.21 | 20.82 | 407999 | 80197.44 | 11.82% | 3.00 |
| 2025-07-03 | 20.07 | 20.21 | -0.63 | -3.02% | 19.22 | 20.68 | 601196 | 118976.91 | 17.41% | 45.00 |
| 2025-07-02 | 19.05 | 20.84 | 1.56 | 8.09% | 18.80 | 21.00 | 659129 | 131955.97 | 19.09% | 2.00 |
| 2025-07-01 | 19.81 | 19.28 | -0.46 | -2.33% | 19.01 | 19.92 | 204095 | 39510.47 | 5.91% | 25.00 |
| 2025-06-30 | 19.66 | 19.74 | 0.39 | 2.02% | 19.35 | 19.83 | 255502 | 50054.88 | 7.40% | 2.00 |
| 2025-06-27 | 19.86 | 19.35 | -0.31 | -1.58% | 19.29 | 20.26 | 319184 | 62764.24 | 9.24% | 0.00 |
| 2025-06-26 | 20.29 | 19.66 | -0.44 | -2.19% | 19.58 | 20.78 | 566528 | 114062.86 | 16.41% | 13.00 |
| 2025-06-25 | 17.96 | 20.10 | 2.36 | 13.30% | 17.90 | 21.10 | 629498 | 125027.66 | 18.23% | 30.00 |
| 2025-06-24 | 17.20 | 17.74 | 0.61 | 3.56% | 17.16 | 17.80 | 112393 | 19754.82 | 3.26% | 6.00 |
| 2025-06-23 | 16.70 | 17.13 | 0.26 | 1.54% | 16.63 | 17.16 | 61709 | 10498.76 | 1.79% | 0.00 |
| 2025-06-20 | 16.79 | 16.87 | 0.04 | 0.24% | 16.79 | 17.30 | 67833 | 11563.95 | 1.96% | 0.00 |
| 2025-06-19 | 16.88 | 16.83 | -0.09 | -0.53% | 16.76 | 17.39 | 78444 | 13379.21 | 2.27% | 1.00 |
| 2025-06-18 | 17.18 | 16.92 | -0.24 | -1.40% | 16.61 | 17.20 | 69120 | 11639.16 | 2.00% | 1.00 |
| 2025-06-17 | 17.14 | 17.16 | 0.04 | 0.23% | 17.08 | 17.32 | 54300 | 9336.99 | 1.57% | 0.00 |
| 2025-06-16 | 16.81 | 17.12 | 0.21 | 1.24% | 16.81 | 17.25 | 42831 | 7320.26 | 1.24% | 0.00 |
| 2025-06-13 | 17.41 | 16.91 | -0.65 | -3.70% | 16.91 | 17.50 | 86670 | 14848.83 | 2.51% | 0.00 |
| 2025-06-12 | 17.69 | 17.56 | -0.17 | -0.96% | 17.44 | 17.72 | 61963 | 10860.92 | 1.79% | 0.00 |
| 2025-06-11 | 17.32 | 17.73 | 0.38 | 2.19% | 17.32 | 17.79 | 103617 | 18279.78 | 3.00% | 1.00 |
| 2025-06-10 | 17.44 | 17.35 | -0.07 | -0.40% | 17.11 | 17.79 | 87775 | 15345.66 | 2.54% | 0.00 |
| 2025-06-09 | 17.20 | 17.42 | 0.30 | 1.75% | 17.14 | 17.48 | 65414 | 11371.05 | 1.89% | 0.00 |
| 2025-06-06 | 17.29 | 17.12 | -0.14 | -0.81% | 17.07 | 17.36 | 51272 | 8812.02 | 1.48% | 0.00 |
| 2025-06-05 | 17.17 | 17.26 | -0.02 | -0.12% | 17.07 | 17.38 | 47495 | 8169.89 | 1.38% | 0.00 |
| 2025-06-04 | 17.08 | 17.28 | 0.26 | 1.53% | 17.08 | 17.48 | 61112 | 10572.00 | 1.77% | 0.00 |
| 2025-06-03 | 16.96 | 17.02 | -0.09 | -0.53% | 16.85 | 17.22 | 56678 | 9680.74 | 1.64% | 0.00 |
| 2025-05-30 | 17.39 | 17.11 | -0.24 | -1.38% | 17.01 | 17.52 | 102090 | 17654.03 | 2.96% | 0.00 |
| 2025-05-29 | 17.31 | 17.35 | -0.03 | -0.17% | 17.25 | 17.57 | 80735 | 14050.54 | 2.34% | 10.00 |
| 2025-05-28 | 17.75 | 17.38 | -0.51 | -2.85% | 17.33 | 17.92 | 89799 | 15782.87 | 2.60% | 5.00 |
| 2025-05-27 | 17.75 | 17.89 | 0.02 | 0.11% | 17.50 | 18.34 | 109231 | 19534.68 | 3.16% | 0.00 |
| 2025-05-26 | 17.40 | 17.87 | 0.45 | 2.58% | 17.18 | 17.91 | 104057 | 18275.81 | 3.01% | 0.00 |
深证大盘股票行情在线 K线走势图
