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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.76 | 23.45 | 22.58 | 23.13 | +1.98% | 19.13 | 3.04% |
| 2026-01-15 | 22.18 | 22.85 | 21.75 | 22.68 | -0.44% | 18.57 | 3.06% |
| 2026-01-14 | 22.75 | 23.47 | 22.50 | 22.78 | +0.13% | 13.94 | 2.23% |
| 2026-01-13 | 23.77 | 23.84 | 22.62 | 22.75 | -3.27% | 12.79 | 2.02% |
| 2026-01-12 | 23.63 | 23.89 | 23.36 | 23.52 | -0.47% | 14.19 | 2.21% |
| 2026-01-09 | 23.21 | 24.04 | 23.20 | 23.63 | -0.13% | 13.33 | 2.06% |
| 2026-01-08 | 24.01 | 25.00 | 23.51 | 23.66 | -0.34% | 18.17 | 2.76% |
| 2026-01-07 | 23.60 | 23.99 | 23.30 | 23.74 | +2.73% | 17.69 | 2.74% |
| 2026-01-06 | 22.31 | 23.50 | 22.20 | 23.11 | +3.40% | 13.07 | 2.08% |
| 2026-01-05 | 21.80 | 22.45 | 21.70 | 22.35 | +3.28% | 10.15 | 1.68% |
| 2025-12-31 | 21.45 | 21.90 | 21.30 | 21.64 | +0.84% | 5.94 | 1.01% |
| 2025-12-30 | 21.43 | 21.70 | 21.41 | 21.46 | +0.14% | 5.23 | 0.89% |
| 2025-12-29 | 21.58 | 21.80 | 21.30 | 21.43 | -1.29% | 5.69 | 0.97% |
| 2025-12-26 | 22.00 | 22.45 | 21.52 | 21.71 | -0.46% | 6.58 | 1.10% |
| 2025-12-25 | 21.74 | 21.92 | 21.47 | 21.81 | -0.05% | 5.63 | 0.95% |
| 2025-12-24 | 21.66 | 21.99 | 21.45 | 21.82 | +1.44% | 6.81 | 1.15% |
| 2025-12-23 | 21.25 | 22.09 | 20.98 | 21.51 | +1.94% | 9.86 | 1.67% |
| 2025-12-22 | 20.50 | 21.28 | 20.50 | 21.10 | +2.88% | 6.56 | 1.14% |
| 2025-12-19 | 20.66 | 20.87 | 20.49 | 20.51 | -0.15% | 4.75 | 0.84% |
| 2025-12-18 | 20.53 | 21.00 | 20.51 | 20.54 | -0.77% | 4.22 | 0.75% |