沪硅产业(688126)股票行情
沪硅产业(688126)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 |
|---|
| 2025-08-08 | 18.75 | 18.57 | -0.21 | -1.12% | 18.53 | 18.98 | 167997 | 31408.08 | 0.62% | 0.00 |
| 2025-08-07 | 18.97 | 18.78 | -0.11 | -0.58% | 18.68 | 19.03 | 180053 | 33960.92 | 0.66% | 0.00 |
| 2025-08-06 | 18.69 | 18.89 | 0.21 | 1.12% | 18.57 | 18.91 | 143863 | 27044.84 | 0.53% | 0.00 |
| 2025-08-05 | 18.60 | 18.68 | 0.09 | 0.48% | 18.51 | 18.72 | 110774 | 20617.43 | 0.41% | 0.00 |
| 2025-08-04 | 18.41 | 18.59 | 0.12 | 0.65% | 18.26 | 18.60 | 125727 | 23199.85 | 0.46% | 30.00 |
| 2025-08-01 | 18.65 | 18.47 | -0.12 | -0.65% | 18.39 | 18.73 | 147295 | 27297.24 | 0.54% | 0.00 |
| 2025-07-31 | 19.01 | 18.59 | -0.51 | -2.67% | 18.53 | 19.25 | 226975 | 42805.89 | 0.83% | 0.00 |
| 2025-07-30 | 19.30 | 19.10 | -0.30 | -1.55% | 18.95 | 19.44 | 192799 | 37040.46 | 0.71% | 0.00 |
| 2025-07-29 | 19.40 | 19.40 | -0.03 | -0.15% | 19.23 | 19.58 | 179686 | 34806.00 | 0.66% | 0.00 |
| 2025-07-28 | 19.40 | 19.43 | 0.03 | 0.15% | 19.31 | 19.68 | 175655 | 34210.46 | 0.64% | 0.00 |
| 2025-07-25 | 19.53 | 19.40 | -0.02 | -0.10% | 19.13 | 19.59 | 232874 | 45005.01 | 0.85% | 0.00 |
| 2025-07-24 | 19.05 | 19.42 | 0.36 | 1.89% | 19.05 | 19.45 | 192425 | 37209.80 | 0.70% | 0.00 |
| 2025-07-23 | 19.20 | 19.06 | -0.16 | -0.83% | 19.01 | 19.43 | 207194 | 39813.78 | 0.76% | 0.00 |
| 2025-07-22 | 19.09 | 19.22 | 0.16 | 0.84% | 18.97 | 19.44 | 215952 | 41524.14 | 0.79% | 0.00 |
| 2025-07-21 | 19.04 | 19.06 | 0.07 | 0.37% | 18.89 | 19.14 | 122350 | 23258.55 | 0.45% | 0.00 |
| 2025-07-18 | 19.10 | 18.99 | 0.01 | 0.05% | 18.81 | 19.10 | 127886 | 24233.02 | 0.47% | 0.00 |
| 2025-07-17 | 18.85 | 18.98 | 0.30 | 1.61% | 18.65 | 19.05 | 152746 | 28953.07 | 0.56% | 0.00 |
| 2025-07-16 | 18.80 | 18.68 | -0.07 | -0.37% | 18.58 | 19.00 | 113241 | 21272.09 | 0.41% | 0.00 |
| 2025-07-15 | 18.85 | 18.75 | -0.05 | -0.27% | 18.59 | 19.19 | 140835 | 26514.15 | 0.52% | 0.00 |
| 2025-07-14 | 18.93 | 18.80 | -0.07 | -0.37% | 18.76 | 19.17 | 129313 | 24527.01 | 0.47% | 0.00 |
| 2025-07-11 | 18.75 | 18.87 | 0.13 | 0.69% | 18.51 | 18.96 | 165527 | 31087.64 | 0.61% | 0.00 |
| 2025-07-10 | 18.61 | 18.74 | 0.13 | 0.70% | 18.61 | 19.11 | 200384 | 37791.63 | 0.73% | 0.00 |
| 2025-07-09 | 18.55 | 18.61 | 0.06 | 0.32% | 18.45 | 18.66 | 88311 | 16408.60 | 0.32% | 0.00 |
| 2025-07-08 | 18.19 | 18.55 | 0.36 | 1.98% | 18.19 | 18.59 | 114486 | 21109.47 | 0.42% | 0.00 |
| 2025-07-07 | 18.22 | 18.19 | -0.08 | -0.44% | 18.15 | 18.33 | 72835 | 13259.97 | 0.27% | 0.00 |
| 2025-07-04 | 18.46 | 18.27 | -0.16 | -0.87% | 18.21 | 18.58 | 109554 | 20127.91 | 0.40% | 0.00 |
| 2025-07-03 | 18.59 | 18.43 | -0.13 | -0.70% | 18.41 | 18.70 | 78770 | 14582.04 | 0.29% | 0.00 |
| 2025-07-02 | 18.63 | 18.56 | -0.13 | -0.70% | 18.50 | 18.70 | 93091 | 17291.11 | 0.34% | 0.00 |
| 2025-07-01 | 18.74 | 18.69 | -0.03 | -0.16% | 18.65 | 18.98 | 156251 | 29384.94 | 0.57% | 0.00 |
| 2025-06-30 | 18.57 | 18.72 | 0.23 | 1.24% | 18.41 | 18.85 | 137192 | 25672.65 | 0.50% | 0.00 |
| 2025-06-27 | 18.64 | 18.49 | 0.09 | 0.49% | 18.47 | 18.88 | 155523 | 29009.65 | 0.57% | 0.00 |
| 2025-06-26 | 18.77 | 18.40 | -0.28 | -1.50% | 18.40 | 18.79 | 128218 | 23749.78 | 0.47% | 0.00 |
| 2025-06-25 | 18.50 | 18.68 | 0.21 | 1.14% | 18.36 | 18.70 | 170781 | 31640.49 | 0.63% | 0.00 |
| 2025-06-24 | 18.09 | 18.47 | 0.38 | 2.10% | 18.03 | 18.49 | 126496 | 23154.18 | 0.47% | 0.00 |
| 2025-06-23 | 17.86 | 18.09 | 0.14 | 0.78% | 17.76 | 18.12 | 91008 | 16361.61 | 0.33% | 0.00 |
| 2025-06-20 | 18.04 | 17.95 | -0.05 | -0.28% | 17.91 | 18.18 | 70054 | 12633.33 | 0.26% | 0.00 |
| 2025-06-19 | 18.07 | 18.00 | -0.11 | -0.61% | 17.89 | 18.34 | 95964 | 17318.65 | 0.35% | 0.00 |
| 2025-06-18 | 18.20 | 18.11 | -0.09 | -0.49% | 18.09 | 18.38 | 78871 | 14341.60 | 0.29% | 0.00 |
| 2025-06-17 | 18.21 | 18.20 | 0.03 | 0.17% | 18.03 | 18.25 | 75948 | 13804.40 | 0.28% | 0.00 |
| 2025-06-16 | 18.44 | 18.17 | -0.38 | -2.05% | 18.08 | 18.58 | 105109 | 19135.72 | 0.39% | 2.00 |
| 2025-06-13 | 18.15 | 18.55 | 0.20 | 1.09% | 18.15 | 18.88 | 268345 | 49943.50 | 0.99% | 0.00 |
| 2025-06-12 | 18.11 | 18.35 | 0.19 | 1.05% | 18.01 | 18.43 | 127358 | 23328.03 | 0.47% | 0.00 |
| 2025-06-11 | 17.92 | 18.16 | 0.29 | 1.62% | 17.86 | 18.28 | 109498 | 19897.92 | 0.40% | 0.00 |
| 2025-06-10 | 18.32 | 17.87 | -0.51 | -2.77% | 17.75 | 18.36 | 128368 | 23131.01 | 0.47% | 0.00 |
| 2025-06-09 | 18.09 | 18.38 | 0.33 | 1.83% | 18.00 | 18.39 | 93054 | 16979.41 | 0.34% | 0.00 |
| 2025-06-06 | 18.18 | 18.05 | -0.13 | -0.72% | 18.00 | 18.20 | 79612 | 14394.18 | 0.29% | 0.00 |
| 2025-06-05 | 18.35 | 18.18 | -0.12 | -0.66% | 18.00 | 18.37 | 119516 | 21654.10 | 0.44% | 0.00 |
| 2025-06-04 | 18.56 | 18.30 | -0.30 | -1.61% | 18.25 | 18.56 | 101477 | 18628.31 | 0.37% | 0.00 |
| 2025-06-03 | 18.45 | 18.60 | 0.08 | 0.43% | 18.29 | 18.60 | 117525 | 21692.92 | 0.43% | 0.00 |
| 2025-05-30 | 18.60 | 18.52 | -0.14 | -0.75% | 18.44 | 18.75 | 101382 | 18865.88 | 0.37% | 0.00 |
| 2025-05-29 | 18.36 | 18.66 | 0.31 | 1.69% | 18.25 | 18.70 | 112607 | 20842.54 | 0.41% | 5.00 |
| 2025-05-28 | 18.20 | 18.35 | 0.06 | 0.33% | 18.18 | 18.53 | 89169 | 16394.16 | 0.33% | 0.00 |
| 2025-05-27 | 17.93 | 18.29 | 0.36 | 2.01% | 17.89 | 18.33 | 103087 | 18734.07 | 0.38% | 0.00 |
| 2025-05-26 | 18.20 | 17.93 | -0.14 | -0.77% | 17.88 | 18.29 | 90990 | 16434.27 | 0.33% | 0.00 |
| 2025-05-23 | 18.53 | 18.07 | -0.55 | -2.95% | 18.07 | 18.75 | 120577 | 22097.11 | 0.44% | 0.00 |
| 2025-05-22 | 18.32 | 18.62 | 0.39 | 2.14% | 18.20 | 19.20 | 183708 | 34385.65 | 0.68% | 0.00 |
| 2025-05-21 | 18.90 | 18.23 | 0.20 | 1.11% | 18.21 | 18.92 | 180465 | 33388.02 | 0.66% | 0.00 |
| 2025-05-20 | 18.00 | 18.03 | 0.03 | 0.17% | 17.84 | 18.10 | 67723 | 12187.29 | 0.25% | 0.00 |
| 2025-05-19 | 17.50 | 18.00 | 0.50 | 2.86% | 17.42 | 18.01 | 99303 | 17684.72 | 0.37% | 0.00 |
| 2025-05-16 | 17.67 | 17.50 | -0.24 | -1.35% | 17.49 | 17.89 | 80460 | 14187.90 | 0.30% | 0.00 |
| 2025-05-15 | 18.02 | 17.74 | -0.30 | -1.66% | 17.74 | 18.09 | 78335 | 13998.32 | 0.29% | 0.00 |
| 2025-05-14 | 18.04 | 18.04 | 0.00 | 0.00% | 17.84 | 18.21 | 91290 | 16437.43 | 0.34% | 0.00 |
| 2025-05-13 | 18.41 | 18.04 | -0.18 | -0.99% | 18.03 | 18.52 | 81347 | 14800.80 | 0.30% | 0.00 |
| 2025-05-12 | 17.96 | 18.22 | 0.32 | 1.79% | 17.96 | 18.26 | 94167 | 17103.33 | 0.35% | 0.00 |
| 2025-05-09 | 18.13 | 17.90 | -0.32 | -1.76% | 17.85 | 18.33 | 98454 | 17762.16 | 0.36% | 0.00 |
| 2025-05-08 | 18.03 | 18.22 | 0.16 | 0.89% | 17.97 | 18.34 | 98841 | 18002.99 | 0.36% | 0.00 |
| 2025-05-07 | 18.30 | 18.06 | 0.11 | 0.61% | 17.97 | 18.38 | 136714 | 24735.21 | 0.50% | 0.00 |
| 2025-05-06 | 17.50 | 17.95 | 0.52 | 2.98% | 17.50 | 18.03 | 123284 | 22030.73 | 0.45% | 0.00 |
| 2025-04-30 | 17.28 | 17.43 | 0.12 | 0.69% | 17.28 | 17.59 | 88249 | 15401.58 | 0.32% | 0.00 |
| 2025-04-29 | 17.03 | 17.31 | 0.21 | 1.23% | 17.01 | 17.37 | 80930 | 13941.68 | 0.30% | 5.00 |
| 2025-04-28 | 17.55 | 17.10 | -0.43 | -2.45% | 17.10 | 17.57 | 98955 | 17070.79 | 0.36% | 14.00 |
| 2025-04-25 | 17.25 | 17.53 | 0.31 | 1.80% | 17.19 | 17.70 | 115105 | 20137.49 | 0.42% | 0.00 |
| 2025-04-24 | 17.78 | 17.22 | -0.66 | -3.69% | 17.18 | 17.87 | 158467 | 27569.61 | 0.58% | 0.00 |
| 2025-04-23 | 18.30 | 17.88 | -0.19 | -1.05% | 17.88 | 18.30 | 109842 | 19767.62 | 0.40% | 0.00 |
| 2025-04-22 | 18.10 | 18.07 | -0.06 | -0.33% | 17.81 | 18.32 | 128219 | 23125.57 | 0.47% | 0.00 |
| 2025-04-21 | 18.08 | 18.13 | 0.06 | 0.33% | 17.96 | 18.38 | 83766 | 15212.96 | 0.31% | 0.00 |
| 2025-04-18 | 18.10 | 18.07 | 0.00 | 0.00% | 17.78 | 18.18 | 91421 | 16441.75 | 0.34% | 0.00 |
| 2025-04-17 | 18.34 | 18.07 | -0.38 | -2.06% | 18.07 | 18.55 | 119643 | 21922.55 | 0.44% | 0.00 |
| 2025-04-16 | 18.52 | 18.45 | -0.07 | -0.38% | 18.14 | 18.60 | 141966 | 26069.69 | 0.52% | 0.00 |
| 2025-04-15 | 18.50 | 18.52 | 0.00 | 0.00% | 18.28 | 18.57 | 127055 | 23390.37 | 0.47% | 0.00 |
上证大盘股票行情在线 K线走势图
