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 |
|---|---|---|---|---|---|---|---|
| 2022-09-21 | 19.29 | 19.59 | 19.07 | 19.30 | -0.41% | 1.09 | 0.36% |
| 2022-09-20 | 19.65 | 19.67 | 19.21 | 19.38 | -0.36% | 1.26 | 0.41% |
| 2022-09-19 | 20.11 | 20.30 | 19.35 | 19.45 | -2.89% | 2.16 | 0.69% |
| 2022-09-16 | 20.20 | 20.53 | 20.00 | 20.03 | -0.40% | 2.11 | 0.65% |
| 2022-09-15 | 20.45 | 20.78 | 19.96 | 20.11 | -0.59% | 2.58 | 0.80% |
| 2022-09-14 | 19.97 | 20.37 | 19.96 | 20.23 | -0.34% | 1.08 | 0.34% |
| 2022-09-13 | 20.22 | 20.65 | 20.21 | 20.30 | +0.15% | 1.40 | 0.43% |
| 2022-09-09 | 20.34 | 20.41 | 20.03 | 20.27 | -0.05% | 1.10 | 0.34% |
| 2022-09-08 | 20.26 | 20.50 | 20.05 | 20.28 | -0.15% | 1.53 | 0.48% |
| 2022-09-07 | 20.15 | 20.88 | 20.15 | 20.31 | +0.59% | 3.12 | 0.96% |
| 2022-09-06 | 20.54 | 20.77 | 19.98 | 20.19 | -2.17% | 3.53 | 1.09% |
| 2022-09-05 | 20.18 | 20.75 | 19.06 | 20.64 | +2.63% | 6.23 | 1.97% |
| 2022-09-02 | 19.96 | 20.29 | 19.96 | 20.11 | +0.55% | 1.04 | 0.38% |
| 2022-09-01 | 20.34 | 20.79 | 19.97 | 20.00 | -2.67% | 1.45 | 0.53% |
| 2022-08-31 | 20.12 | 20.55 | 19.90 | 20.55 | +2.13% | 1.80 | 0.66% |
| 2022-08-30 | 19.95 | 20.19 | 19.88 | 20.12 | +0.85% | 1.09 | 0.40% |
| 2022-08-29 | 19.78 | 20.23 | 19.71 | 19.95 | -0.55% | 1.31 | 0.49% |
| 2022-08-26 | 20.33 | 20.43 | 19.98 | 20.06 | -0.54% | 1.31 | 0.48% |
| 2022-08-25 | 20.13 | 20.55 | 19.91 | 20.17 | -0.39% | 1.84 | 0.68% |
| 2022-08-24 | 20.88 | 21.06 | 20.15 | 20.25 | -3.24% | 2.10 | 0.76% |