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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.50 | 20.57 | 19.66 | 19.77 | -4.95% | 12.84 | 2.35% |
| 2026-04-20 | 18.50 | 21.27 | 18.50 | 20.80 | +14.73% | 23.18 | 4.21% |
| 2026-04-17 | 17.78 | 18.39 | 17.66 | 18.13 | +1.57% | 6.31 | 1.28% |
| 2026-04-16 | 17.87 | 17.95 | 17.72 | 17.85 | +0.51% | 4.21 | 0.87% |
| 2026-04-15 | 17.88 | 18.35 | 17.72 | 17.76 | -0.22% | 6.85 | 1.39% |
| 2026-04-14 | 17.85 | 17.95 | 17.63 | 17.80 | +0.79% | 4.67 | 0.96% |
| 2026-04-13 | 17.60 | 17.86 | 17.52 | 17.66 | -0.34% | 3.72 | 0.77% |
| 2026-04-10 | 17.79 | 17.97 | 17.70 | 17.72 | +1.20% | 4.10 | 0.84% |
| 2026-04-09 | 17.60 | 17.88 | 17.47 | 17.51 | -2.07% | 4.21 | 0.87% |
| 2026-04-08 | 17.28 | 17.89 | 17.28 | 17.88 | +6.05% | 5.56 | 1.16% |
| 2026-04-07 | 16.76 | 17.07 | 16.68 | 16.86 | +1.51% | 2.83 | 0.61% |
| 2026-04-03 | 16.90 | 17.09 | 16.61 | 16.61 | -1.72% | 2.33 | 0.51% |
| 2026-04-02 | 17.26 | 17.26 | 16.82 | 16.90 | -2.03% | 3.38 | 0.73% |
| 2026-04-01 | 17.24 | 17.34 | 17.00 | 17.25 | +2.07% | 3.33 | 0.71% |
| 2026-03-31 | 17.21 | 17.50 | 16.90 | 16.90 | -2.14% | 3.60 | 0.77% |
| 2026-03-30 | 17.50 | 17.50 | 17.08 | 17.27 | -1.82% | 3.55 | 0.75% |
| 2026-03-27 | 17.45 | 17.77 | 17.31 | 17.59 | +0.63% | 2.66 | 0.55% |
| 2026-03-26 | 17.70 | 17.84 | 17.41 | 17.48 | -1.58% | 2.86 | 0.59% |
| 2026-03-25 | 17.80 | 17.95 | 17.68 | 17.76 | +0.85% | 4.30 | 0.88% |
| 2026-03-24 | 17.72 | 17.78 | 17.27 | 17.61 | +1.38% | 4.03 | 0.84% |