沪硅产业(688126)股票行情 沪硅产业股票行情 688126股票行情_爱股网
沪硅产业(688126)股票行情
沪硅产业(688126)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 |
|---|
| 2025-10-27 | 24.70 | 24.78 | 0.49 | 2.02% | 24.61 | 25.49 | 573060 | 143270.42 | 2.10% | 0.00 |
| 2025-10-24 | 23.73 | 24.29 | 0.18 | 0.75% | 23.22 | 24.56 | 664262 | 159435.27 | 2.43% | 9.00 |
| 2025-10-23 | 24.46 | 24.11 | -0.45 | -1.83% | 23.62 | 24.49 | 327985 | 78382.04 | 1.20% | 10.00 |
| 2025-10-22 | 24.28 | 24.56 | -0.06 | -0.24% | 23.77 | 24.90 | 415785 | 101220.73 | 1.52% | 0.00 |
| 2025-10-21 | 24.50 | 24.62 | 0.32 | 1.32% | 24.31 | 24.84 | 389091 | 95677.67 | 1.42% | 16.00 |
| 2025-10-20 | 25.10 | 24.30 | -0.35 | -1.42% | 24.16 | 25.43 | 464481 | 115206.73 | 1.70% | 7.00 |
| 2025-10-17 | 26.10 | 24.65 | -1.34 | -5.16% | 24.63 | 26.11 | 560138 | 141067.50 | 2.05% | 5.00 |
| 2025-10-16 | 27.00 | 25.99 | -1.09 | -4.03% | 25.90 | 27.00 | 542661 | 143057.09 | 1.99% | 0.00 |
| 2025-10-15 | 27.70 | 27.08 | -0.73 | -2.62% | 26.53 | 28.08 | 606831 | 164197.67 | 2.22% | 12.00 |
| 2025-10-14 | 29.00 | 27.81 | -0.95 | -3.30% | 27.20 | 29.00 | 950736 | 266403.12 | 3.48% | 2.80 |
| 2025-10-13 | 24.80 | 28.76 | 2.81 | 10.83% | 24.80 | 28.80 | 1062456 | 288887.38 | 3.89% | 60.08 |
| 2025-10-10 | 27.10 | 25.95 | -1.97 | -7.06% | 25.90 | 27.77 | 880417 | 234278.86 | 3.22% | 3.00 |
| 2025-10-09 | 26.00 | 27.92 | 2.12 | 8.22% | 25.88 | 29.97 | 1214166 | 338191.66 | 4.44% | 33.56 |
| 2025-09-30 | 25.49 | 25.80 | 0.43 | 1.69% | 25.10 | 26.39 | 770461 | 198313.16 | 2.82% | 66.25 |
| 2025-09-29 | 25.13 | 25.37 | 0.15 | 0.59% | 24.60 | 25.72 | 726896 | 182091.59 | 2.66% | 38.22 |
| 2025-09-26 | 25.49 | 25.22 | -0.70 | -2.70% | 25.06 | 26.35 | 894357 | 228862.27 | 3.27% | 15.22 |
| 2025-09-25 | 24.70 | 25.92 | 0.75 | 2.98% | 24.68 | 26.50 | 1302312 | 333023.66 | 4.77% | 13.46 |
| 2025-09-24 | 23.78 | 25.17 | 1.39 | 5.85% | 23.78 | 25.69 | 1563178 | 389543.44 | 5.72% | 5.10 |
| 2025-09-23 | 21.46 | 23.78 | 2.46 | 11.54% | 20.93 | 24.50 | 1356246 | 311144.88 | 4.96% | 14.00 |
| 2025-09-22 | 21.18 | 21.32 | 0.26 | 1.23% | 21.06 | 21.58 | 518217 | 110487.02 | 1.90% | 0.00 |
| 2025-09-19 | 21.78 | 21.06 | -0.66 | -3.04% | 21.06 | 22.19 | 568085 | 123050.61 | 2.08% | 5.00 |
| 2025-09-18 | 21.40 | 21.72 | 0.39 | 1.83% | 21.20 | 22.33 | 928510 | 202637.84 | 3.40% | 30.56 |
| 2025-09-17 | 21.13 | 21.33 | 0.20 | 0.95% | 20.80 | 21.70 | 496187 | 105768.89 | 1.82% | 0.00 |
| 2025-09-16 | 21.18 | 21.13 | 0.13 | 0.62% | 20.94 | 21.58 | 426834 | 90430.49 | 1.56% | 5.00 |
| 2025-09-15 | 21.89 | 21.00 | -0.12 | -0.57% | 20.97 | 21.96 | 490519 | 104293.63 | 1.80% | 0.00 |
| 2025-09-12 | 21.22 | 21.12 | -0.11 | -0.52% | 20.95 | 21.54 | 591568 | 125604.95 | 2.17% | 0.00 |
| 2025-09-11 | 19.90 | 21.23 | 1.40 | 7.06% | 19.60 | 21.40 | 734689 | 152421.77 | 2.69% | 0.00 |
| 2025-09-10 | 20.04 | 19.83 | -0.21 | -1.05% | 19.80 | 20.28 | 290493 | 58103.41 | 1.06% | 0.00 |
| 2025-09-09 | 20.42 | 20.04 | -0.61 | -2.95% | 19.97 | 20.45 | 337374 | 68069.09 | 1.24% | 0.00 |
| 2025-09-08 | 20.55 | 20.65 | 0.13 | 0.63% | 20.22 | 20.79 | 435759 | 89527.66 | 1.60% | 0.00 |
| 2025-09-05 | 20.00 | 20.52 | 0.52 | 2.60% | 19.72 | 20.66 | 457373 | 92709.38 | 1.67% | 0.00 |
| 2025-09-04 | 21.41 | 20.00 | -1.75 | -8.05% | 19.67 | 21.66 | 728792 | 149465.20 | 2.67% | 0.00 |
| 2025-09-03 | 21.68 | 21.75 | -0.15 | -0.68% | 21.31 | 22.50 | 690886 | 150838.00 | 2.53% | 25.89 |
| 2025-09-02 | 21.43 | 21.90 | 0.56 | 2.62% | 20.91 | 22.88 | 907052 | 198444.98 | 3.32% | 0.00 |
| 2025-09-01 | 21.25 | 21.34 | 0.60 | 2.89% | 21.21 | 22.44 | 705189 | 152361.45 | 2.58% | 4.00 |
| 2025-08-29 | 21.16 | 20.74 | -0.44 | -2.08% | 20.41 | 21.16 | 624010 | 129059.95 | 2.28% | 0.00 |
| 2025-08-28 | 20.10 | 21.18 | 1.05 | 5.22% | 20.05 | 21.20 | 928232 | 192736.88 | 3.40% | 14.00 |
| 2025-08-27 | 20.56 | 20.13 | -0.37 | -1.80% | 20.13 | 21.21 | 782534 | 162066.72 | 2.86% | 0.00 |
| 2025-08-26 | 20.58 | 20.50 | -0.14 | -0.68% | 20.41 | 20.94 | 535022 | 110410.07 | 1.96% | 0.00 |
| 2025-08-25 | 21.62 | 20.64 | -0.21 | -1.01% | 20.30 | 21.93 | 1003882 | 210225.97 | 3.67% | 66.58 |
| 2025-08-22 | 19.51 | 20.85 | 1.40 | 7.20% | 19.47 | 20.86 | 860589 | 174370.17 | 3.15% | 0.00 |
| 2025-08-21 | 19.60 | 19.45 | -0.15 | -0.77% | 19.32 | 19.95 | 324741 | 63629.82 | 1.19% | 0.00 |
| 2025-08-20 | 19.30 | 19.60 | 0.27 | 1.40% | 19.03 | 19.61 | 387370 | 74805.62 | 1.42% | 0.00 |
| 2025-08-19 | 19.59 | 19.33 | -0.36 | -1.83% | 19.26 | 19.74 | 319683 | 62210.20 | 1.17% | 0.00 |
| 2025-08-18 | 19.19 | 19.69 | 0.69 | 3.63% | 19.18 | 20.20 | 597626 | 118358.58 | 2.19% | 2.00 |
| 2025-08-15 | 18.50 | 19.00 | 0.47 | 2.54% | 18.39 | 19.08 | 323918 | 60986.18 | 1.19% | 0.00 |
| 2025-08-14 | 19.00 | 18.53 | -0.43 | -2.27% | 18.51 | 19.11 | 336099 | 63296.98 | 1.23% | 0.00 |
| 2025-08-13 | 18.52 | 18.96 | 0.46 | 2.49% | 18.52 | 19.35 | 344667 | 65357.09 | 1.26% | 47.50 |
| 2025-08-12 | 18.63 | 18.50 | -0.16 | -0.86% | 18.40 | 18.77 | 244242 | 45301.11 | 0.89% | 0.00 |
| 2025-08-11 | 18.58 | 18.66 | 0.09 | 0.48% | 18.50 | 18.73 | 144968 | 27001.21 | 0.53% | 0.00 |
| 2025-08-08 | 18.75 | 18.57 | -0.21 | -1.12% | 18.53 | 18.98 | 167997 | 31408.08 | 0.62% | 0.00 |
| 2025-08-07 | 18.97 | 18.78 | -0.11 | -0.58% | 18.68 | 19.03 | 180053 | 33960.92 | 0.66% | 0.00 |
| 2025-08-06 | 18.69 | 18.89 | 0.21 | 1.12% | 18.57 | 18.91 | 143863 | 27044.84 | 0.53% | 0.00 |
| 2025-08-05 | 18.60 | 18.68 | 0.09 | 0.48% | 18.51 | 18.72 | 110774 | 20617.43 | 0.41% | 0.00 |
| 2025-08-04 | 18.41 | 18.59 | 0.12 | 0.65% | 18.26 | 18.60 | 125727 | 23199.85 | 0.46% | 30.00 |
| 2025-08-01 | 18.65 | 18.47 | -0.12 | -0.65% | 18.39 | 18.73 | 147295 | 27297.24 | 0.54% | 0.00 |
| 2025-07-31 | 19.01 | 18.59 | -0.51 | -2.67% | 18.53 | 19.25 | 226975 | 42805.89 | 0.83% | 0.00 |
| 2025-07-30 | 19.30 | 19.10 | -0.30 | -1.55% | 18.95 | 19.44 | 192799 | 37040.46 | 0.71% | 0.00 |
| 2025-07-29 | 19.40 | 19.40 | -0.03 | -0.15% | 19.23 | 19.58 | 179686 | 34806.00 | 0.66% | 0.00 |
| 2025-07-28 | 19.40 | 19.43 | 0.03 | 0.15% | 19.31 | 19.68 | 175655 | 34210.46 | 0.64% | 0.00 |
| 2025-07-25 | 19.53 | 19.40 | -0.02 | -0.10% | 19.13 | 19.59 | 232874 | 45005.01 | 0.85% | 0.00 |
| 2025-07-24 | 19.05 | 19.42 | 0.36 | 1.89% | 19.05 | 19.45 | 192425 | 37209.80 | 0.70% | 0.00 |
| 2025-07-23 | 19.20 | 19.06 | -0.16 | -0.83% | 19.01 | 19.43 | 207194 | 39813.78 | 0.76% | 0.00 |
| 2025-07-22 | 19.09 | 19.22 | 0.16 | 0.84% | 18.97 | 19.44 | 215952 | 41524.14 | 0.79% | 0.00 |
| 2025-07-21 | 19.04 | 19.06 | 0.07 | 0.37% | 18.89 | 19.14 | 122350 | 23258.55 | 0.45% | 0.00 |
| 2025-07-18 | 19.10 | 18.99 | 0.01 | 0.05% | 18.81 | 19.10 | 127886 | 24233.02 | 0.47% | 0.00 |
| 2025-07-17 | 18.85 | 18.98 | 0.30 | 1.61% | 18.65 | 19.05 | 152746 | 28953.07 | 0.56% | 0.00 |
| 2025-07-16 | 18.80 | 18.68 | -0.07 | -0.37% | 18.58 | 19.00 | 113241 | 21272.09 | 0.41% | 0.00 |
| 2025-07-15 | 18.85 | 18.75 | -0.05 | -0.27% | 18.59 | 19.19 | 140835 | 26514.15 | 0.52% | 0.00 |
| 2025-07-14 | 18.93 | 18.80 | -0.07 | -0.37% | 18.76 | 19.17 | 129313 | 24527.01 | 0.47% | 0.00 |
| 2025-07-11 | 18.75 | 18.87 | 0.13 | 0.69% | 18.51 | 18.96 | 165527 | 31087.64 | 0.61% | 0.00 |
| 2025-07-10 | 18.61 | 18.74 | 0.13 | 0.70% | 18.61 | 19.11 | 200384 | 37791.63 | 0.73% | 0.00 |
| 2025-07-09 | 18.55 | 18.61 | 0.06 | 0.32% | 18.45 | 18.66 | 88311 | 16408.60 | 0.32% | 0.00 |
| 2025-07-08 | 18.19 | 18.55 | 0.36 | 1.98% | 18.19 | 18.59 | 114486 | 21109.47 | 0.42% | 0.00 |
| 2025-07-07 | 18.22 | 18.19 | -0.08 | -0.44% | 18.15 | 18.33 | 72835 | 13259.97 | 0.27% | 0.00 |
| 2025-07-04 | 18.46 | 18.27 | -0.16 | -0.87% | 18.21 | 18.58 | 109554 | 20127.91 | 0.40% | 0.00 |
| 2025-07-03 | 18.59 | 18.43 | -0.13 | -0.70% | 18.41 | 18.70 | 78770 | 14582.04 | 0.29% | 0.00 |
| 2025-07-02 | 18.63 | 18.56 | -0.13 | -0.70% | 18.50 | 18.70 | 93091 | 17291.11 | 0.34% | 0.00 |
| 2025-07-01 | 18.74 | 18.69 | -0.03 | -0.16% | 18.65 | 18.98 | 156251 | 29384.94 | 0.57% | 0.00 |
| 2025-06-30 | 18.57 | 18.72 | 0.23 | 1.24% | 18.41 | 18.85 | 137192 | 25672.65 | 0.50% | 0.00 |
上证大盘股票行情在线 K线走势图
沪硅产业(688126)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
