沪硅产业 sh.688126
32.50
-0.46%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2022-12-21 | 18.19 | 18.30 | 17.51 | 17.80 | -2.14% | 1.71 | 0.60% |
| 2022-12-20 | 18.50 | 18.70 | 18.18 | 18.19 | -1.67% | 1.34 | 0.46% |
| 2022-12-19 | 19.22 | 19.34 | 18.45 | 18.50 | -3.69% | 1.73 | 0.58% |
| 2022-12-16 | 19.56 | 19.72 | 19.08 | 19.21 | -2.63% | 2.26 | 0.74% |
| 2022-12-15 | 19.45 | 19.93 | 19.45 | 19.73 | +0.46% | 1.76 | 0.56% |
| 2022-12-14 | 19.96 | 20.29 | 19.51 | 19.64 | +0.87% | 2.28 | 0.72% |
| 2022-12-13 | 19.62 | 19.80 | 19.45 | 19.47 | -1.06% | 1.57 | 0.50% |
| 2022-12-12 | 19.47 | 19.74 | 19.10 | 19.68 | +1.28% | 2.75 | 0.89% |
| 2022-12-09 | 19.94 | 20.02 | 19.23 | 19.43 | -2.06% | 5.80 | 1.87% |
| 2022-12-08 | 20.31 | 20.57 | 19.80 | 19.84 | -2.98% | 2.20 | 0.69% |
| 2022-12-07 | 20.40 | 20.57 | 20.31 | 20.45 | -0.97% | 1.84 | 0.57% |
| 2022-12-06 | 19.81 | 20.78 | 19.70 | 20.65 | +4.28% | 3.40 | 1.05% |
| 2022-12-05 | 19.34 | 19.98 | 19.23 | 19.80 | +3.06% | 2.27 | 0.73% |
| 2022-12-02 | 19.03 | 19.37 | 18.90 | 19.21 | +0.94% | 1.52 | 0.50% |
| 2022-12-01 | 19.27 | 19.69 | 18.89 | 19.03 | -0.93% | 2.71 | 0.89% |
| 2022-11-30 | 19.26 | 19.42 | 18.90 | 19.21 | -0.82% | 1.37 | 0.45% |
| 2022-11-29 | 19.25 | 19.38 | 18.87 | 19.37 | +1.41% | 1.74 | 0.57% |
| 2022-11-28 | 19.36 | 19.80 | 19.02 | 19.10 | -2.79% | 1.75 | 0.57% |
| 2022-11-25 | 19.76 | 20.19 | 19.61 | 19.65 | -0.96% | 1.20 | 0.38% |
| 2022-11-24 | 20.21 | 20.55 | 19.77 | 19.84 | -2.07% | 1.49 | 0.47% |