矽电股份（301629）历史行情
以下为矽电股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 270.200 | 266.200 | 297.000 | 265.300 | -1.010 | -0.378% | 187.19万 | 5.25亿 | 9.751% |
| 2026-10-01 | 270.200 | 266.200 | 297.000 | 265.300 | -1.010 | -0.378% | 187.19万 | 5.25亿 | 9.751% |
| 2026-09-30 | 270.200 | 266.200 | 297.000 | 265.300 | -1.010 | -0.378% | 1.87万 | 0.00亿 | 0.000% |
| 2026-09-29 | 263.010 | 267.210 | 277.000 | 263.000 | 2.650 | 1.002% | 0.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 272.710 | 264.560 | 277.940 | 256.400 | -9.750 | -3.554% | 0.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 279.500 | 274.310 | 284.950 | 274.050 | -6.870 | -2.443% | 65.52万 | 1.82亿 | 3.413% |
| 2026-09-24 | 279.500 | 274.310 | 284.950 | 274.050 | -6.870 | -2.443% | 0.66万 | 0.00亿 | 0.000% |
| 2026-09-23 | 282.000 | 281.180 | 286.990 | 280.560 | -1.120 | -0.397% | 0.76万 | 0.00亿 | 0.000% |
| 2026-09-22 | 287.110 | 282.300 | 298.500 | 281.030 | -0.300 | -0.106% | 1.20万 | 0.00亿 | 0.000% |
| 2026-09-21 | 288.890 | 282.600 | 291.000 | 281.130 | -3.310 | -1.158% | 1.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 286.000 | 285.910 | 295.000 | 280.580 | 5.910 | 2.111% | 1.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 284.800 | 280.000 | 288.000 | 277.510 | -5.780 | -2.023% | 0.79万 | 0.00亿 | 0.000% |
| 2026-09-16 | 272.280 | 285.780 | 289.560 | 272.280 | 11.170 | 4.068% | 0.99万 | 0.00亿 | 0.000% |
| 2026-09-15 | 267.110 | 274.610 | 285.000 | 265.010 | 5.110 | 1.896% | 1.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 261.060 | 269.500 | 271.490 | 254.410 | 3.930 | 1.480% | 0.91万 | 0.00亿 | 0.000% |
| 2026-09-11 | 275.010 | 265.570 | 277.800 | 254.010 | -15.430 | -5.491% | 1.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 288.020 | 281.000 | 289.670 | 278.820 | -7.750 | -2.684% | 0.71万 | 0.00亿 | 0.000% |
| 2026-09-09 | 293.300 | 288.750 | 298.700 | 286.800 | -1.510 | -0.520% | 0.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 292.780 | 290.260 | 301.260 | 287.870 | -2.510 | -0.857% | 1.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 272.510 | 292.770 | 293.500 | 269.370 | 23.970 | 8.917% | 1.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 288.750 | 268.800 | 303.350 | 264.010 | -18.520 | -6.446% | 1.80万 | 0.00亿 | 0.000% |
| 2026-09-03 | 322.190 | 287.320 | 323.450 | 276.600 | -16.560 | -5.450% | 1.85万 | 0.00亿 | 0.000% |
| 2026-09-02 | 292.930 | 303.880 | 308.680 | 287.800 | 8.860 | 3.003% | 1.74万 | 0.00亿 | 0.000% |
| 2026-09-01 | 303.010 | 295.020 | 303.010 | 290.450 | -4.680 | -1.562% | 1.39万 | 0.00亿 | 0.000% |
| 2026-08-31 | 306.840 | 299.700 | 310.010 | 294.110 | -10.150 | -3.276% | 1.46万 | 0.00亿 | 0.000% |
| 2026-08-28 | 312.550 | 309.850 | 325.000 | 301.000 | 18.850 | 6.478% | 2.80万 | 0.00亿 | 0.000% |
| 2026-08-27 | 255.000 | 291.000 | 292.320 | 252.480 | 35.080 | 13.707% | 1.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 253.350 | 255.920 | 259.910 | 245.520 | 0.020 | 0.008% | 0.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 245.000 | 255.900 | 260.700 | 240.020 | 0.110 | 0.043% | 1.15万 | 0.00亿 | 0.000% |
| 2026-08-24 | 253.940 | 255.790 | 261.970 | 249.300 | 0.780 | 0.306% | 1.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 248.000 | 255.010 | 260.180 | 246.060 | 3.200 | 1.271% | 0.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 256.000 | 251.810 | 258.470 | 248.000 | 0.420 | 0.167% | 0.80万 | 0.00亿 | 0.000% |
| 2026-08-19 | 265.940 | 251.390 | 271.180 | 249.600 | -23.790 | -8.645% | 1.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 270.000 | 275.180 | 277.770 | 268.070 | 3.670 | 1.352% | 1.01万 | 0.00亿 | 0.000% |
| 2026-08-17 | 256.510 | 271.510 | 272.750 | 255.290 | 15.020 | 5.856% | 1.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 256.000 | 256.490 | 259.000 | 251.000 | 3.930 | 1.556% | 0.69万 | 0.00亿 | 0.000% |
| 2026-08-13 | 262.010 | 252.560 | 268.000 | 252.300 | -7.040 | -2.712% | 0.99万 | 0.00亿 | 0.000% |
| 2026-08-12 | 256.090 | 259.600 | 262.800 | 253.510 | 5.540 | 2.181% | 0.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 253.290 | 254.060 | 259.840 | 246.200 | -1.790 | -0.700% | 0.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 257.000 | 255.850 | 257.170 | 247.420 | 0.440 | 0.172% | 1.14万 | 0.00亿 | 0.000% |
| 2026-08-07 | 245.990 | 255.410 | 257.510 | 242.000 | 8.400 | 3.401% | 1.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 235.000 | 247.010 | 249.850 | 234.320 | 7.800 | 3.261% | 1.39万 | 0.00亿 | 0.000% |
| 2026-08-05 | 223.620 | 239.210 | 242.800 | 222.390 | 15.610 | 6.981% | 1.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 212.000 | 223.600 | 225.440 | 210.040 | 12.600 | 5.972% | 1.14万 | 0.00亿 | 0.000% |
| 2026-08-03 | 224.620 | 211.000 | 227.000 | 208.990 | -14.510 | -6.434% | 1.13万 | 0.00亿 | 0.000% |
| 2026-07-31 | 229.320 | 225.510 | 240.780 | 223.050 | 15.510 | 7.386% | 1.53万 | 0.00亿 | 0.000% |
| 2026-07-30 | 227.220 | 210.000 | 231.980 | 209.000 | -20.150 | -8.755% | 1.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 240.800 | 230.150 | 243.080 | 217.390 | -10.790 | -4.478% | 1.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 250.000 | 240.940 | 261.000 | 238.540 | -13.560 | -5.328% | 0.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 247.770 | 254.500 | 255.000 | 236.480 | 5.110 | 2.049% | 1.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 242.990 | 249.390 | 256.660 | 242.990 | 1.320 | 0.532% | 1.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 257.680 | 248.070 | 260.090 | 244.280 | -8.320 | -3.245% | 1.00万 | 0.00亿 | 0.000% |
| 2026-07-22 | 257.260 | 256.390 | 271.770 | 252.280 | -7.160 | -2.717% | 1.50万 | 0.00亿 | 0.000% |
| 2026-07-21 | 245.430 | 263.550 | 264.600 | 216.000 | 20.550 | 8.457% | 1.99万 | 0.00亿 | 0.000% |
| 2026-07-20 | 276.440 | 243.000 | 278.880 | 231.110 | -28.020 | -10.339% | 1.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 303.500 | 271.020 | 303.990 | 268.000 | -32.480 | -10.702% | 1.56万 | 0.00亿 | 0.000% |
| 2026-07-16 | 311.830 | 303.500 | 339.600 | 301.490 | -17.500 | -5.452% | 1.78万 | 0.00亿 | 0.000% |
| 2026-07-15 | 349.000 | 321.000 | 351.000 | 317.000 | -24.480 | -7.086% | 1.25万 | 0.00亿 | 0.000% |
| 2026-07-14 | 357.390 | 345.480 | 362.570 | 328.500 | -14.620 | -4.060% | 1.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 347.620 | 360.100 | 389.730 | 347.620 | 0.100 | 0.028% | 1.95万 | 0.00亿 | 0.000% |
| 2026-07-10 | 380.000 | 360.000 | 407.830 | 360.000 | -16.000 | -4.255% | 1.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 366.000 | 376.000 | 376.000 | 355.210 | 11.900 | 3.268% | 1.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 346.840 | 364.100 | 375.000 | 327.950 | 16.870 | 4.858% | 1.87万 | 0.00亿 | 0.000% |
| 2026-07-07 | 351.000 | 347.230 | 359.800 | 340.010 | -9.650 | -2.704% | 1.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 365.000 | 356.880 | 365.770 | 331.970 | -3.810 | -1.056% | 1.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 398.010 | 360.690 | 401.990 | 360.000 | -46.310 | -11.378% | 2.30万 | 0.00亿 | 0.000% |
| 2026-07-02 | 404.000 | 407.000 | 437.970 | 391.000 | -32.000 | -7.289% | 2.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 430.870 | 439.000 | 460.550 | 425.000 | 8.600 | 1.998% | 2.66万 | 0.00亿 | 0.000% |
| 2026-06-30 | 408.520 | 430.400 | 435.000 | 392.000 | 14.400 | 3.462% | 2.34万 | 0.00亿 | 0.000% |
| 2026-06-29 | 427.950 | 416.000 | 440.130 | 368.880 | -16.270 | -3.764% | 2.95万 | 0.00亿 | 0.000% |
| 2026-06-26 | 396.000 | 432.270 | 436.000 | 391.000 | 31.860 | 7.957% | 2.83万 | 0.00亿 | 0.000% |
| 2026-06-25 | 408.000 | 400.410 | 422.000 | 393.000 | -3.590 | -0.889% | 2.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 378.360 | 404.000 | 413.790 | 377.000 | 19.450 | 5.058% | 2.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 382.510 | 384.550 | 403.550 | 377.000 | 2.650 | 0.694% | 2.05万 | 0.00亿 | 0.000% |
| 2026-06-22 | 402.000 | 381.900 | 407.000 | 370.080 | -20.030 | -4.983% | 2.34万 | 0.00亿 | 0.000% |
| 2026-06-18 | 396.840 | 401.930 | 402.990 | 388.870 | 0.000 | 0.000% | 1.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 379.430 | 401.930 | 401.930 | 377.010 | 18.670 | 4.871% | 1.99万 | 0.00亿 | 0.000% |
| 2026-06-16 | 384.000 | 383.260 | 393.770 | 375.100 | -4.940 | -1.273% | 2.11万 | 0.00亿 | 0.000% |
| 2026-06-15 | 380.000 | 388.200 | 391.000 | 363.360 | 8.200 | 2.158% | 2.03万 | 0.00亿 | 0.000% |
| 2026-06-12 | 395.180 | 380.000 | 408.000 | 376.290 | -8.800 | -2.263% | 2.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 367.550 | 388.800 | 398.000 | 367.550 | 17.880 | 4.820% | 2.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 356.190 | 370.920 | 386.880 | 353.000 | 12.620 | 3.522% | 2.19万 | 0.00亿 | 0.000% |
| 2026-06-09 | 343.010 | 358.300 | 363.000 | 340.010 | 21.600 | 6.415% | 1.41万 | 0.00亿 | 0.000% |
| 2026-06-08 | 335.000 | 336.700 | 359.070 | 334.480 | -15.950 | -4.523% | 1.24万 | 0.00亿 | 0.000% |
| 2026-06-05 | 352.210 | 352.650 | 376.610 | 340.220 | -7.690 | -2.134% | 1.90万 | 0.00亿 | 0.000% |
| 2026-06-04 | 357.130 | 360.340 | 370.000 | 353.470 | -3.010 | -0.828% | 1.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 355.120 | 363.350 | 380.000 | 352.010 | 9.350 | 2.641% | 1.54万 | 0.00亿 | 0.000% |
| 2026-06-02 | 354.660 | 354.000 | 365.000 | 343.010 | 0.970 | 0.275% | 1.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 366.000 | 353.030 | 375.510 | 351.000 | -13.970 | -3.807% | 1.21万 | 0.00亿 | 0.000% |
| 2026-05-29 | 363.180 | 367.000 | 392.930 | 362.000 | 10.654 | 2.990% | 2.43万 | 0.00亿 | 0.000% |
| 2026-05-28 | 354.216 | 356.346 | 362.546 | 346.776 | -3.400 | -0.945% | 1.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 381.746 | 359.746 | 386.746 | 350.746 | -22.060 | -5.778% | 1.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 408.756 | 381.806 | 414.746 | 372.846 | -34.440 | -8.274% | 1.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 393.746 | 416.246 | 427.826 | 375.976 | 28.970 | 7.480% | 2.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 388.626 | 387.276 | 390.736 | 374.826 | 5.440 | 1.425% | 1.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 427.246 | 381.836 | 428.616 | 381.746 | -45.410 | -10.629% | 2.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 418.326 | 427.246 | 437.746 | 418.326 | 8.920 | 2.132% | 2.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 408.796 | 418.326 | 421.746 | 399.746 | 11.380 | 2.796% | 1.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 411.826 | 406.946 | 423.396 | 398.746 | 0.020 | 0.005% | 1.94万 | 0.00亿 | 0.000% |
| 2026-05-15 | 402.476 | 406.926 | 419.376 | 377.756 | 3.180 | 0.788% | 2.64万 | 0.00亿 | 0.000% |
| 2026-05-14 | 406.956 | 403.746 | 427.686 | 403.746 | -0.380 | -0.094% | 2.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 406.346 | 404.126 | 408.746 | 392.766 | -7.520 | -1.827% | 2.13万 | 0.00亿 | 0.000% |
| 2026-05-12 | 397.066 | 411.646 | 437.516 | 393.096 | 18.200 | 4.626% | 3.60万 | 0.00亿 | 0.000% |
| 2026-05-11 | 369.746 | 393.446 | 409.746 | 358.256 | 42.700 | 12.174% | 4.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 319.546 | 350.746 | 363.746 | 317.926 | 23.570 | 7.204% | 3.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 309.746 | 327.176 | 329.736 | 304.746 | 20.980 | 6.852% | 2.75万 | 0.00亿 | 0.000% |
| 2026-05-06 | 311.746 | 306.196 | 322.626 | 303.436 | 1.320 | 0.433% | 2.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 311.746 | 304.876 | 315.806 | 303.746 | -3.570 | -1.157% | 2.03万 | 0.00亿 | 0.000% |
| 2026-04-29 | 304.826 | 308.446 | 321.926 | 304.776 | -2.810 | -0.903% | 1.64万 | 0.00亿 | 0.000% |
| 2026-04-28 | 334.746 | 311.256 | 337.736 | 310.256 | -31.580 | -9.211% | 2.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 325.656 | 342.836 | 366.246 | 315.746 | 26.590 | 8.408% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 324.746 | 316.246 | 343.746 | 315.616 | -10.500 | -3.214% | 2.49万 | 0.00亿 | 0.000% |
| 2026-04-23 | 341.296 | 326.746 | 341.296 | 313.746 | -18.000 | -5.221% | 3.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 274.746 | 344.746 | 355.636 | 273.546 | 41.550 | 13.704% | 5.13万 | 0.00亿 | 0.000% |
| 2026-04-21 | 289.746 | 303.196 | 308.746 | 287.396 | 10.560 | 3.609% | 2.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 286.106 | 292.636 | 294.746 | 284.746 | 3.610 | 1.249% | 2.21万 | 0.00亿 | 0.000% |
| 2026-04-17 | 278.476 | 289.026 | 294.626 | 275.756 | 8.530 | 3.041% | 2.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 280.626 | 280.496 | 283.746 | 274.756 | -1.480 | -0.525% | 1.81万 | 0.00亿 | 0.000% |
| 2026-04-15 | 283.756 | 281.976 | 302.246 | 280.246 | -11.570 | -3.941% | 2.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 263.756 | 293.546 | 308.266 | 263.756 | 36.700 | 14.289% | 3.93万 | 0.00亿 | 0.000% |
| 2026-04-13 | 256.746 | 256.846 | 263.746 | 254.816 | -3.460 | -1.329% | 1.11万 | 0.00亿 | 0.000% |
| 2026-04-10 | 261.716 | 260.306 | 264.246 | 258.246 | 3.030 | 1.178% | 0.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 249.176 | 257.276 | 266.356 | 247.746 | 3.700 | 1.459% | 1.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 244.746 | 253.576 | 254.246 | 242.746 | 16.110 | 6.784% | 1.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 231.256 | 237.466 | 244.236 | 231.256 | 0.000 | 0.000% | 0.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 234.636 | 230.856 | 238.426 | 229.136 | 0.000 | 0.000% | 0.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 240.046 | 232.956 | 243.746 | 231.546 | 0.000 | 0.000% | 0.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 244.746 | 241.246 | 246.646 | 239.756 | 0.000 | 0.000% | 0.89万 | 0.00亿 | 0.000% |