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 |
|---|---|---|---|---|---|---|---|
| 2022-05-30 | 21.49 | 21.94 | 21.12 | 21.28 | -0.28% | 2.02 | 0.70% |
| 2022-05-27 | 22.52 | 22.54 | 21.22 | 21.34 | -4.59% | 3.00 | 1.02% |
| 2022-05-26 | 22.44 | 22.57 | 21.94 | 22.37 | +0.90% | 1.34 | 0.45% |
| 2022-05-25 | 22.04 | 22.57 | 22.04 | 22.17 | +0.91% | 1.11 | 0.37% |
| 2022-05-24 | 22.89 | 22.92 | 21.97 | 21.97 | -3.92% | 1.72 | 0.57% |
| 2022-05-23 | 22.93 | 23.18 | 22.63 | 22.87 | -0.43% | 1.29 | 0.42% |
| 2022-05-20 | 22.96 | 23.19 | 22.75 | 22.97 | +0.13% | 1.51 | 0.49% |
| 2022-05-19 | 22.39 | 23.01 | 22.27 | 22.94 | +1.46% | 2.07 | 0.68% |
| 2022-05-18 | 22.61 | 22.99 | 22.46 | 22.61 | -0.18% | 1.24 | 0.41% |
| 2022-05-17 | 21.79 | 22.79 | 21.65 | 22.65 | +4.13% | 2.19 | 0.73% |
| 2022-05-16 | 22.64 | 22.64 | 21.68 | 21.75 | -2.50% | 1.91 | 0.65% |
| 2022-05-13 | 22.68 | 22.74 | 22.16 | 22.31 | -0.80% | 1.40 | 0.47% |
| 2022-05-12 | 22.12 | 22.81 | 22.10 | 22.49 | +1.30% | 2.22 | 0.73% |
| 2022-05-11 | 21.95 | 23.00 | 21.86 | 22.20 | +0.36% | 3.46 | 1.15% |
| 2022-05-10 | 21.22 | 22.30 | 21.19 | 22.12 | +3.26% | 2.01 | 0.68% |
| 2022-05-09 | 20.79 | 21.62 | 20.79 | 21.42 | +1.61% | 1.25 | 0.44% |
| 2022-05-06 | 20.60 | 21.29 | 20.56 | 21.08 | -0.05% | 1.46 | 0.52% |
| 2022-05-05 | 20.64 | 21.32 | 20.57 | 21.09 | +1.20% | 1.69 | 0.60% |
| 2022-04-29 | 19.95 | 21.14 | 19.94 | 20.84 | +4.08% | 1.81 | 0.66% |
| 2022-04-28 | 20.34 | 20.45 | 19.81 | 20.03 | -2.19% | 1.47 | 0.55% |