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 |
|---|---|---|---|---|---|---|---|
| 2022-02-28 | 24.43 | 24.72 | 23.94 | 24.23 | +2.66% | 4.81 | 1.79% |
| 2022-02-25 | 23.60 | 24.49 | 23.39 | 23.60 | +0.81% | 2.25 | 0.85% |
| 2022-02-24 | 23.44 | 23.95 | 22.97 | 23.41 | -1.51% | 3.84 | 1.48% |
| 2022-02-23 | 22.34 | 23.99 | 22.34 | 23.77 | +5.54% | 6.03 | 2.34% |
| 2022-02-22 | 22.32 | 22.81 | 21.90 | 22.52 | +0.22% | 1.90 | 0.77% |
| 2022-02-21 | 22.80 | 22.85 | 22.39 | 22.47 | -1.49% | 1.33 | 0.54% |
| 2022-02-18 | 22.54 | 22.88 | 22.45 | 22.81 | +0.31% | 0.95 | 0.38% |
| 2022-02-17 | 22.61 | 23.28 | 22.59 | 22.74 | +0.09% | 2.21 | 0.87% |
| 2022-02-16 | 22.99 | 22.99 | 22.40 | 22.72 | -0.65% | 1.53 | 0.61% |
| 2022-02-15 | 22.52 | 22.91 | 22.33 | 22.87 | +1.51% | 2.42 | 0.97% |
| 2022-02-14 | 21.95 | 22.69 | 21.79 | 22.53 | +1.80% | 1.76 | 0.72% |
| 2022-02-11 | 22.94 | 23.18 | 21.99 | 22.13 | -4.27% | 3.21 | 1.30% |
| 2022-02-10 | 24.19 | 24.25 | 22.97 | 23.12 | -4.14% | 3.89 | 1.50% |
| 2022-02-09 | 23.95 | 24.29 | 23.94 | 24.12 | +0.29% | 1.72 | 0.65% |
| 2022-02-08 | 24.06 | 24.21 | 23.59 | 24.05 | 0.00% | 1.46 | 0.55% |
| 2022-02-07 | 23.92 | 25.13 | 23.83 | 24.05 | +3.03% | 1.84 | 0.68% |
| 2022-01-28 | 24.14 | 24.37 | 23.34 | 23.34 | -2.62% | 1.77 | 0.67% |
| 2022-01-27 | 25.73 | 25.98 | 23.84 | 23.97 | -7.51% | 3.06 | 1.13% |
| 2022-01-26 | 26.03 | 26.22 | 25.38 | 25.91 | +0.27% | 1.64 | 0.58% |
| 2022-01-25 | 26.35 | 26.48 | 25.66 | 25.84 | -2.04% | 1.60 | 0.56% |