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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.59 | 19.74 | 19.26 | 19.33 | -1.83% | 6.22 | 1.17% |
| 2025-08-18 | 19.19 | 20.20 | 19.18 | 19.69 | +3.63% | 11.84 | 2.19% |
| 2025-08-15 | 18.50 | 19.08 | 18.39 | 19.00 | +2.54% | 6.10 | 1.19% |
| 2025-08-14 | 19.00 | 19.11 | 18.51 | 18.53 | -2.27% | 6.33 | 1.23% |
| 2025-08-13 | 18.52 | 19.35 | 18.52 | 18.96 | +2.49% | 6.54 | 1.26% |
| 2025-08-12 | 18.63 | 18.77 | 18.40 | 18.50 | -0.86% | 4.53 | 0.89% |
| 2025-08-11 | 18.58 | 18.73 | 18.50 | 18.66 | +0.48% | 2.70 | 0.53% |
| 2025-08-08 | 18.75 | 18.98 | 18.53 | 18.57 | -1.12% | 3.14 | 0.61% |
| 2025-08-07 | 18.97 | 19.03 | 18.68 | 18.78 | -0.58% | 3.40 | 0.66% |
| 2025-08-06 | 18.69 | 18.91 | 18.57 | 18.89 | +1.12% | 2.70 | 0.53% |
| 2025-08-05 | 18.60 | 18.72 | 18.51 | 18.68 | +0.48% | 2.06 | 0.41% |
| 2025-08-04 | 18.41 | 18.60 | 18.26 | 18.59 | +0.65% | 2.32 | 0.46% |
| 2025-08-01 | 18.65 | 18.73 | 18.39 | 18.47 | -0.65% | 2.73 | 0.54% |
| 2025-07-31 | 19.01 | 19.25 | 18.53 | 18.59 | -2.67% | 4.28 | 0.83% |
| 2025-07-30 | 19.30 | 19.44 | 18.95 | 19.10 | -1.55% | 3.70 | 0.71% |
| 2025-07-29 | 19.40 | 19.58 | 19.23 | 19.40 | -0.15% | 3.48 | 0.66% |
| 2025-07-28 | 19.40 | 19.68 | 19.31 | 19.43 | +0.15% | 3.42 | 0.64% |
| 2025-07-25 | 19.53 | 19.59 | 19.13 | 19.40 | -0.10% | 4.50 | 0.85% |
| 2025-07-24 | 19.05 | 19.45 | 19.05 | 19.42 | +1.89% | 3.72 | 0.70% |
| 2025-07-23 | 19.20 | 19.43 | 19.01 | 19.06 | -0.83% | 3.98 | 0.76% |