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 |
|---|
| 2025-06-19 | 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 |
| 2025-04-14 | 19.14 | 18.52 | -0.34 | -1.80% | 18.48 | 19.19 | 212837 | 39787.18 | 0.78% | 0.00 |
| 2025-04-11 | 18.36 | 18.86 | 0.52 | 2.84% | 18.20 | 19.24 | 324701 | 60938.53 | 1.19% | 0.00 |
| 2025-04-10 | 18.45 | 18.34 | 0.44 | 2.46% | 18.11 | 18.56 | 215450 | 39589.32 | 0.79% | 0.00 |
| 2025-04-09 | 17.00 | 17.90 | 0.61 | 3.53% | 16.93 | 18.48 | 353612 | 63552.90 | 1.30% | 0.00 |
| 2025-04-08 | 16.80 | 17.29 | 0.79 | 4.79% | 16.80 | 17.47 | 287039 | 49239.14 | 1.06% | 0.00 |
| 2025-04-07 | 17.06 | 16.50 | -2.02 | -10.91% | 15.99 | 18.47 | 385618 | 65923.41 | 1.42% | 0.00 |
| 2025-04-03 | 18.33 | 18.52 | 0.07 | 0.38% | 18.31 | 18.72 | 114086 | 21102.52 | 0.42% | 2.00 |
| 2025-04-02 | 18.58 | 18.45 | -0.12 | -0.65% | 18.35 | 18.68 | 96070 | 17718.89 | 0.35% | 0.00 |
| 2025-04-01 | 18.69 | 18.57 | 0.00 | 0.00% | 18.47 | 18.75 | 122112 | 22714.79 | 0.45% | 0.00 |
| 2025-03-31 | 18.21 | 18.57 | 0.36 | 1.98% | 18.09 | 18.67 | 160206 | 29548.62 | 0.59% | 0.00 |
| 2025-03-28 | 18.13 | 18.21 | 0.17 | 0.94% | 18.10 | 18.69 | 173187 | 31857.25 | 0.64% | 0.00 |
| 2025-03-27 | 18.37 | 18.04 | -0.44 | -2.38% | 18.04 | 18.62 | 208365 | 37989.67 | 0.77% | 0.00 |
| 2025-03-26 | 18.71 | 18.48 | -0.34 | -1.81% | 18.46 | 19.02 | 117814 | 22067.95 | 0.43% | 0.00 |
| 2025-03-25 | 18.66 | 18.82 | 0.17 | 0.91% | 18.46 | 19.06 | 152393 | 28539.93 | 0.56% | 0.00 |
| 2025-03-24 | 19.08 | 18.65 | -0.49 | -2.56% | 18.27 | 19.27 | 210223 | 39050.04 | 0.77% | 0.00 |
| 2025-03-21 | 19.33 | 19.14 | -0.30 | -1.54% | 18.90 | 19.40 | 194641 | 37189.91 | 0.72% | 0.00 |
| 2025-03-20 | 19.44 | 19.44 | -0.06 | -0.31% | 19.25 | 19.63 | 146729 | 28560.63 | 0.54% | 0.00 |
| 2025-03-19 | 19.40 | 19.50 | 0.09 | 0.46% | 19.25 | 19.68 | 153999 | 30023.29 | 0.57% | 0.00 |
| 2025-03-18 | 19.75 | 19.41 | -0.33 | -1.67% | 19.41 | 19.87 | 185584 | 36336.44 | 0.68% | 0.00 |
| 2025-03-17 | 19.41 | 19.74 | 0.51 | 2.65% | 19.20 | 19.81 | 230072 | 45084.77 | 0.85% | 0.00 |
| 2025-03-14 | 19.12 | 19.23 | 0.17 | 0.89% | 18.90 | 19.36 | 234698 | 45125.73 | 0.86% | 85.00 |
| 2025-03-13 | 18.99 | 19.06 | -0.09 | -0.47% | 18.75 | 19.40 | 234723 | 44677.59 | 0.86% | 0.00 |
| 2025-03-12 | 19.65 | 19.15 | -0.50 | -2.54% | 19.10 | 19.65 | 312411 | 60226.25 | 1.15% | 0.00 |
| 2025-03-11 | 18.88 | 19.65 | 0.66 | 3.48% | 18.80 | 20.22 | 555215 | 109128.36 | 2.04% | 10.00 |
| 2025-03-10 | 20.50 | 18.99 | -1.57 | -7.64% | 18.15 | 20.50 | 657122 | 127988.53 | 2.42% | 0.00 |
| 2025-02-21 | 20.28 | 20.56 | 0.29 | 1.43% | 20.17 | 21.15 | 624074 | 128585.52 | 2.29% | 0.00 |
| 2025-02-20 | 20.03 | 20.27 | -0.13 | -0.64% | 19.84 | 20.62 | 456806 | 92091.83 | 1.68% | 0.00 |
| 2025-02-19 | 17.72 | 20.40 | 2.68 | 15.12% | 17.62 | 20.66 | 728042 | 139540.45 | 2.68% | 37.00 |
| 2025-02-18 | 18.02 | 17.72 | -0.28 | -1.56% | 17.62 | 18.21 | 207829 | 37258.48 | 0.76% | 0.00 |
| 2025-02-17 | 18.30 | 18.00 | -0.25 | -1.37% | 17.93 | 18.33 | 219484 | 39771.01 | 0.81% | 0.00 |
| 2025-02-14 | 18.29 | 18.25 | 0.02 | 0.11% | 18.03 | 18.38 | 166743 | 30340.23 | 0.61% | 0.00 |
| 2025-02-13 | 18.57 | 18.23 | -0.33 | -1.78% | 18.21 | 18.98 | 225086 | 41497.43 | 0.83% | 0.00 |
| 2025-02-12 | 18.22 | 18.56 | 0.43 | 2.37% | 17.82 | 18.57 | 283851 | 51653.27 | 1.04% | 5.00 |
| 2025-02-11 | 18.33 | 18.13 | -0.20 | -1.09% | 17.83 | 18.44 | 215144 | 38887.95 | 0.79% | 0.00 |
| 2025-02-10 | 18.44 | 18.33 | -0.02 | -0.11% | 18.11 | 18.54 | 228134 | 41813.27 | 0.84% | 0.00 |
| 2025-02-07 | 18.16 | 18.35 | 0.18 | 0.99% | 18.06 | 18.77 | 282407 | 51971.25 | 1.04% | 0.00 |
上证大盘股票行情在线 K线走势图
