矽电股份(301629)股票行情
矽电股份(301629)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-15 | 170.29 | 166.70 | -3.60 | -2.11% | 166.00 | 170.51 | 21730 | 36413.77 | 20.83% | 11.00 |
| 2025-04-14 | 169.61 | 170.30 | 0.72 | 0.42% | 166.63 | 172.66 | 28684 | 48610.68 | 27.50% | 5.00 |
| 2025-04-11 | 159.03 | 169.58 | 6.52 | 4.00% | 159.00 | 177.28 | 44323 | 75100.20 | 42.49% | 5.00 |
| 2025-04-10 | 164.02 | 163.06 | -0.54 | -0.33% | 161.81 | 171.40 | 38850 | 64520.93 | 37.24% | 9.00 |
| 2025-04-09 | 156.00 | 163.60 | -1.98 | -1.20% | 148.50 | 169.97 | 41372 | 66610.36 | 39.66% | 2.00 |
| 2025-04-08 | 182.00 | 165.58 | -16.17 | -8.90% | 155.53 | 182.00 | 52780 | 87877.86 | 50.60% | 5.00 |
| 2025-04-07 | 175.00 | 181.75 | 0.25 | 0.14% | 172.00 | 189.22 | 51208 | 92587.66 | 49.09% | 6.00 |
| 2025-04-03 | 179.00 | 181.50 | -1.50 | -0.82% | 175.88 | 186.66 | 42555 | 77109.75 | 40.79% | 1.00 |
| 2025-04-02 | 193.00 | 183.00 | -11.40 | -5.86% | 178.88 | 199.90 | 56566 | 104815.81 | 54.22% | 19.00 |
| 2025-04-01 | 159.01 | 194.40 | 32.40 | 20.00% | 159.01 | 194.40 | 68383 | 122354.33 | 65.55% | 0.00 |
| 2025-03-31 | 154.00 | 162.00 | 4.62 | 2.94% | 154.00 | 176.66 | 46549 | 77218.63 | 44.62% | 2.00 |
| 2025-03-28 | 168.98 | 157.38 | -10.53 | -6.27% | 157.38 | 172.21 | 39828 | 64913.52 | 38.18% | 18.00 |
| 2025-03-27 | 155.50 | 167.91 | 9.41 | 5.94% | 150.29 | 180.05 | 57717 | 95049.11 | 55.33% | 10.00 |
| 2025-03-26 | 150.00 | 158.50 | 0.16 | 0.10% | 148.08 | 164.88 | 43177 | 67551.59 | 41.39% | 4.00 |
| 2025-03-25 | 157.95 | 158.34 | 0.41 | 0.26% | 157.94 | 171.00 | 56436 | 92259.66 | 54.10% | 5.00 |
| 2025-03-24 | 180.00 | 157.93 | 105.65 | 202.08% | 157.75 | 189.99 | 81895 | 144785.08 | - | 7.00 |
深证大盘股票行情在线 K线走势图
