沪硅产业 sh.688126
32.40
+4.35%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-21 | 15.10 | 15.25 | 14.64 | 15.05 | -1.05% | 1.10 | 0.27% |
| 2024-08-20 | 15.17 | 15.31 | 15.13 | 15.21 | +0.33% | 0.87 | 0.21% |
| 2024-08-19 | 15.25 | 15.42 | 15.08 | 15.16 | -0.66% | 0.83 | 0.20% |
| 2024-08-16 | 15.33 | 15.37 | 15.13 | 15.26 | -0.26% | 0.91 | 0.22% |
| 2024-08-15 | 15.10 | 15.42 | 15.07 | 15.30 | +0.79% | 1.43 | 0.34% |
| 2024-08-14 | 15.15 | 15.33 | 15.08 | 15.18 | +0.20% | 0.95 | 0.23% |
| 2024-08-13 | 14.63 | 15.16 | 14.62 | 15.15 | +3.84% | 1.43 | 0.35% |
| 2024-08-12 | 14.76 | 14.78 | 14.55 | 14.59 | -1.15% | 0.79 | 0.20% |
| 2024-08-09 | 15.36 | 15.45 | 14.71 | 14.76 | -2.57% | 1.24 | 0.30% |
| 2024-08-08 | 15.02 | 15.29 | 14.90 | 15.15 | -0.20% | 1.21 | 0.29% |
| 2024-08-07 | 15.08 | 15.28 | 15.05 | 15.18 | +0.07% | 0.80 | 0.19% |
| 2024-08-06 | 15.26 | 15.30 | 14.81 | 15.17 | +0.73% | 1.33 | 0.32% |
| 2024-08-05 | 15.50 | 15.56 | 15.05 | 15.06 | -2.84% | 2.31 | 0.56% |
| 2024-08-02 | 15.40 | 15.80 | 15.34 | 15.50 | -0.70% | 2.40 | 0.57% |
| 2024-08-01 | 15.40 | 15.86 | 15.22 | 15.61 | +1.63% | 2.81 | 0.66% |
| 2024-07-31 | 15.11 | 15.46 | 15.01 | 15.36 | +1.65% | 2.52 | 0.61% |
| 2024-07-30 | 14.64 | 15.16 | 14.45 | 15.11 | +3.13% | 1.91 | 0.47% |
| 2024-07-29 | 14.97 | 15.16 | 14.64 | 14.65 | -1.87% | 1.25 | 0.31% |
| 2024-07-26 | 14.61 | 15.06 | 14.56 | 14.93 | +2.75% | 1.71 | 0.42% |
| 2024-07-25 | 14.26 | 14.73 | 14.20 | 14.53 | +1.32% | 1.35 | 0.34% |