沪硅产业 sh.688126
27.81
+0.47%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.05 | 28.48 | 26.42 | 27.81 | +0.47% | 58.94 | 7.86% |
| 2026-05-21 | 30.01 | 31.61 | 27.63 | 27.68 | -5.56% | 77.29 | 9.51% |
| 2026-05-20 | 29.00 | 29.77 | 28.55 | 29.31 | -0.71% | 67.94 | 8.53% |
| 2026-05-19 | 24.41 | 29.52 | 23.96 | 29.52 | +20.00% | 70.17 | 9.54% |
| 2026-05-18 | 24.07 | 25.70 | 23.73 | 24.60 | +2.20% | 32.23 | 4.78% |
| 2026-05-15 | 25.56 | 26.38 | 23.81 | 24.07 | -3.60% | 37.74 | 5.58% |
| 2026-05-14 | 26.09 | 26.25 | 24.96 | 24.97 | -2.31% | 33.49 | 4.79% |
| 2026-05-13 | 24.72 | 26.00 | 24.34 | 25.56 | +1.19% | 35.48 | 5.13% |
| 2026-05-12 | 24.30 | 26.88 | 23.74 | 25.26 | +4.42% | 46.09 | 6.64% |
| 2026-05-11 | 23.97 | 25.10 | 23.02 | 24.19 | +5.22% | 38.68 | 5.87% |
| 2026-05-08 | 22.30 | 23.55 | 21.90 | 22.99 | +2.00% | 25.77 | 4.11% |
| 2026-05-07 | 21.95 | 22.86 | 21.69 | 22.54 | +0.94% | 18.91 | 3.12% |
| 2026-05-06 | 21.41 | 23.25 | 21.08 | 22.33 | +8.35% | 30.07 | 4.98% |
| 2026-04-30 | 19.51 | 20.80 | 19.51 | 20.61 | +2.54% | 15.03 | 2.71% |
| 2026-04-29 | 20.42 | 20.52 | 19.85 | 20.10 | -2.33% | 11.07 | 2.02% |
| 2026-04-28 | 21.00 | 21.12 | 20.46 | 20.58 | -2.46% | 10.91 | 1.93% |
| 2026-04-27 | 21.30 | 21.89 | 20.82 | 21.10 | +1.44% | 16.08 | 2.78% |
| 2026-04-24 | 20.45 | 21.29 | 20.41 | 20.80 | +0.48% | 13.80 | 2.43% |
| 2026-04-23 | 20.28 | 21.46 | 19.94 | 20.70 | +3.86% | 18.23 | 3.22% |
| 2026-04-22 | 19.77 | 20.08 | 19.66 | 19.93 | +0.81% | 10.66 | 1.97% |