沪硅产业（688126）历史行情

以下为沪硅产业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	23.830	23.380	23.950	23.200	-0.280	-1.183%	3,335.61万	7.82亿	1.167%
2026-10-01	23.830	23.380	23.950	23.200	-0.280	-1.183%	3,335.61万	7.82亿	1.167%
2026-09-30	23.830	23.380	23.950	23.200	-0.280	-1.183%	3,335.61万	0.00亿	0.000%
2026-09-29	23.550	23.660	24.000	23.380	-0.170	-0.713%	3,684.78万	0.00亿	0.000%
2026-09-28	24.400	23.830	24.700	23.730	-0.970	-3.911%	5,842.71万	0.00亿	0.000%
2026-09-27	25.400	24.800	25.740	24.760	-0.080	-0.322%	7,026.81万	17.76亿	2.459%
2026-09-24	25.400	24.800	25.740	24.760	-0.080	-0.322%	7,026.81万	0.00亿	0.000%
2026-09-23	24.800	24.880	25.050	24.470	0.140	0.566%	4,253.43万	0.00亿	0.000%
2026-09-22	24.980	24.740	25.350	24.530	0.080	0.324%	5,472.45万	0.00亿	0.000%
2026-09-21	24.580	24.660	24.810	24.230	0.250	1.024%	5,019.77万	0.00亿	0.000%
2026-09-18	24.360	24.410	24.550	23.710	0.730	3.083%	6,990.59万	0.00亿	0.000%
2026-09-17	23.790	23.680	24.280	23.450	-0.130	-0.546%	6,841.47万	0.00亿	0.000%
2026-09-16	21.870	23.810	23.960	21.840	1.890	8.622%	9,161.76万	0.00亿	0.000%
2026-09-15	21.940	21.920	22.420	21.670	-0.020	-0.091%	3,862.32万	0.00亿	0.000%
2026-09-14	21.880	21.940	22.290	21.500	-0.180	-0.814%	3,361.43万	0.00亿	0.000%
2026-09-11	22.000	22.120	22.230	21.480	-0.270	-1.206%	4,259.99万	0.00亿	0.000%
2026-09-10	22.500	22.390	22.660	22.060	-0.190	-0.841%	2,576.21万	0.00亿	0.000%
2026-09-09	23.080	22.580	23.260	22.490	-0.240	-1.052%	3,243.70万	0.00亿	0.000%
2026-09-08	23.100	22.820	23.360	22.780	-0.310	-1.340%	3,501.11万	0.00亿	0.000%
2026-09-07	22.880	23.130	23.350	22.530	0.540	2.390%	4,204.21万	0.00亿	0.000%
2026-09-04	23.650	22.590	23.860	22.400	-0.840	-3.585%	5,069.23万	0.00亿	0.000%
2026-09-03	23.630	23.430	23.800	23.200	-0.020	-0.085%	3,377.27万	0.00亿	0.000%
2026-09-02	23.800	23.450	24.000	23.360	-0.640	-2.657%	3,814.32万	0.00亿	0.000%
2026-09-01	24.680	24.090	24.820	24.020	-0.610	-2.470%	4,540.70万	0.00亿	0.000%
2026-08-31	23.830	24.700	24.720	23.770	0.190	0.775%	4,466.02万	0.00亿	0.000%
2026-08-28	25.000	24.510	25.280	24.500	-0.710	-2.815%	5,001.10万	0.00亿	0.000%
2026-08-27	24.450	25.220	25.390	24.230	0.970	4.000%	6,324.82万	0.00亿	0.000%
2026-08-26	24.030	24.250	24.790	24.030	0.090	0.373%	4,901.31万	0.00亿	0.000%
2026-08-25	24.000	24.160	24.520	23.020	-0.570	-2.305%	6,191.25万	0.00亿	0.000%
2026-08-24	24.850	24.730	25.100	24.010	0.100	0.406%	6,488.90万	0.00亿	0.000%
2026-08-21	24.450	24.630	25.150	23.930	0.180	0.736%	6,400.60万	0.00亿	0.000%
2026-08-20	26.350	24.450	26.370	24.190	-2.250	-8.427%	12,406.54万	0.00亿	0.000%
2026-08-19	26.880	26.700	28.000	26.320	-1.090	-3.922%	12,513.01万	0.00亿	0.000%
2026-08-18	27.400	27.790	29.090	27.330	0.990	3.694%	15,808.19万	0.00亿	0.000%
2026-08-17	25.900	26.800	26.930	25.630	0.900	3.475%	9,498.34万	0.00亿	0.000%
2026-08-14	25.750	25.900	25.940	25.310	0.570	2.250%	6,149.40万	0.00亿	0.000%
2026-08-13	26.650	25.330	26.890	25.300	-0.930	-3.542%	9,024.61万	0.00亿	0.000%
2026-08-12	25.840	26.260	26.350	25.500	0.680	2.658%	7,710.86万	0.00亿	0.000%
2026-08-11	25.620	25.580	26.370	25.300	-0.290	-1.121%	7,029.14万	0.00亿	0.000%
2026-08-10	26.540	25.870	26.840	25.390	-0.780	-2.927%	9,147.84万	0.00亿	0.000%
2026-08-07	25.500	26.650	26.680	25.000	0.770	2.975%	13,604.32万	0.00亿	0.000%
2026-08-06	24.700	25.880	26.150	24.520	0.380	1.490%	13,156.76万	0.00亿	0.000%
2026-08-05	23.810	25.500	25.890	23.700	1.680	7.053%	12,723.03万	0.00亿	0.000%
2026-08-04	23.400	23.820	24.200	23.120	0.700	3.028%	8,731.51万	0.00亿	0.000%
2026-08-03	22.960	23.120	23.790	22.340	-0.360	-1.533%	7,858.32万	0.00亿	0.000%
2026-07-31	24.830	23.480	25.330	23.450	0.830	3.664%	10,632.19万	0.00亿	0.000%
2026-07-30	24.250	22.650	24.390	22.650	-1.690	-6.943%	9,870.00万	0.00亿	0.000%
2026-07-29	25.190	24.340	25.430	23.080	-0.960	-3.794%	11,275.55万	0.00亿	0.000%
2026-07-28	25.800	25.300	26.950	25.010	-1.400	-5.243%	8,747.06万	0.00亿	0.000%
2026-07-27	25.380	26.700	26.970	24.530	0.880	3.408%	9,264.88万	0.00亿	0.000%
2026-07-24	25.300	25.820	26.400	25.290	-0.040	-0.155%	8,535.01万	0.00亿	0.000%
2026-07-23	26.710	25.860	27.020	25.340	-0.740	-2.782%	9,311.22万	0.00亿	0.000%
2026-07-22	27.580	26.600	27.970	26.300	-1.080	-3.902%	13,637.30万	0.00亿	0.000%
2026-07-21	25.800	27.680	27.890	23.330	2.380	9.407%	17,831.28万	0.00亿	0.000%
2026-07-20	27.620	25.300	27.940	24.250	-1.360	-5.101%	15,320.07万	0.00亿	0.000%
2026-07-17	28.880	26.660	29.400	26.350	-2.240	-7.751%	15,009.23万	0.00亿	0.000%
2026-07-16	29.800	28.900	31.650	28.700	-2.140	-6.894%	13,266.46万	0.00亿	0.000%
2026-07-15	35.500	31.040	35.900	30.880	-3.540	-10.237%	15,841.62万	0.00亿	0.000%
2026-07-14	35.540	34.580	36.090	32.010	-1.280	-3.569%	16,567.93万	0.00亿	0.000%
2026-07-13	35.700	35.860	37.850	35.270	-0.540	-1.484%	16,026.24万	0.00亿	0.000%
2026-07-10	38.230	36.400	40.350	36.280	-0.850	-2.282%	21,223.87万	0.00亿	0.000%
2026-07-09	33.020	37.250	37.340	32.970	4.750	14.615%	20,944.50万	0.00亿	0.000%
2026-07-08	35.180	32.500	35.760	30.840	-3.780	-10.419%	23,185.05万	0.00亿	0.000%
2026-07-07	33.920	36.280	37.680	33.920	1.670	4.825%	18,516.40万	0.00亿	0.000%
2026-07-06	35.000	34.610	35.680	32.720	0.080	0.232%	15,474.59万	0.00亿	0.000%
2026-07-03	37.500	34.530	38.120	34.520	-2.920	-7.797%	19,745.08万	0.00亿	0.000%
2026-07-02	38.480	37.450	40.380	33.880	-3.610	-8.792%	20,928.90万	0.00亿	0.000%
2026-07-01	39.340	41.060	43.870	39.010	1.170	2.933%	23,392.39万	0.00亿	0.000%
2026-06-30	38.900	39.890	40.600	38.000	0.890	2.282%	22,589.91万	0.00亿	0.000%
2026-06-29	36.180	39.000	39.990	35.600	4.140	11.876%	28,015.30万	0.00亿	0.000%
2026-06-26	33.890	34.860	36.060	32.360	1.550	4.653%	26,562.48万	0.00亿	0.000%
2026-06-25	32.820	33.310	34.180	31.690	0.740	2.272%	20,733.33万	0.00亿	0.000%
2026-06-24	31.400	32.570	32.960	30.440	0.350	1.086%	17,453.91万	0.00亿	0.000%
2026-06-23	33.000	32.220	33.650	31.190	-1.680	-4.956%	17,411.89万	0.00亿	0.000%
2026-06-22	33.330	33.900	34.280	32.150	1.700	5.280%	25,277.98万	0.00亿	0.000%
2026-06-18	32.100	32.200	33.100	31.800	-0.200	-0.617%	19,804.11万	0.00亿	0.000%
2026-06-17	30.000	32.400	33.210	29.890	1.350	4.348%	26,114.36万	0.00亿	0.000%
2026-06-16	31.300	31.050	32.280	30.420	-0.170	-0.545%	20,456.17万	0.00亿	0.000%
2026-06-15	29.000	31.220	32.450	27.800	1.630	5.509%	24,963.65万	0.00亿	0.000%
2026-06-12	34.550	29.590	35.700	28.880	-2.910	-8.954%	31,955.31万	0.00亿	0.000%
2026-06-11	32.300	32.500	33.700	31.040	-0.150	-0.459%	22,047.94万	0.00亿	0.000%
2026-06-10	32.250	32.650	34.540	31.750	0.920	2.899%	29,721.14万	0.00亿	0.000%
2026-06-09	27.430	31.730	31.730	27.070	5.290	20.008%	21,787.19万	0.00亿	0.000%
2026-06-08	26.500	26.440	28.740	26.200	-2.050	-7.196%	15,631.50万	0.00亿	0.000%
2026-06-05	28.360	28.490	29.650	27.710	-0.360	-1.248%	17,571.99万	0.00亿	0.000%
2026-06-04	24.700	28.850	30.000	24.610	3.570	14.122%	24,748.95万	0.00亿	0.000%
2026-06-03	24.900	25.280	26.940	24.780	0.570	2.307%	16,760.37万	0.00亿	0.000%
2026-06-02	25.880	24.710	26.220	24.600	-1.170	-4.521%	13,288.70万	0.00亿	0.000%
2026-06-01	27.000	25.880	27.480	25.380	-1.820	-6.570%	15,052.29万	0.00亿	0.000%
2026-05-29	31.000	27.700	31.520	27.100	-2.910	-9.507%	21,733.53万	0.00亿	0.000%
2026-05-28	27.270	30.610	31.600	27.270	2.540	9.049%	25,158.00万	0.00亿	0.000%
2026-05-27	27.010	28.070	28.960	26.100	1.170	4.349%	19,988.14万	0.00亿	0.000%
2026-05-26	29.000	26.900	29.000	26.500	-2.150	-7.401%	17,257.67万	0.00亿	0.000%
2026-05-25	27.810	29.050	29.860	26.470	1.240	4.459%	21,836.64万	0.00亿	0.000%
2026-05-22	28.050	27.810	28.480	26.420	0.130	0.470%	21,468.36万	0.00亿	0.000%
2026-05-21	30.010	27.680	31.610	27.630	-1.630	-5.561%	25,972.65万	0.00亿	0.000%
2026-05-20	29.000	29.310	29.770	28.550	-0.210	-0.711%	23,288.54万	0.00亿	0.000%
2026-05-19	24.410	29.520	29.520	23.960	4.920	20.000%	26,050.23万	0.00亿	0.000%
2026-05-18	24.070	24.600	25.700	23.730	0.530	2.202%	13,056.56万	0.00亿	0.000%
2026-05-15	25.560	24.070	26.380	23.810	-0.900	-3.604%	15,254.02万	0.00亿	0.000%
2026-05-14	26.090	24.970	26.250	24.960	-0.590	-2.308%	13,090.33万	0.00亿	0.000%
2026-05-13	24.720	25.560	26.000	24.340	0.300	1.188%	14,017.44万	0.00亿	0.000%
2026-05-12	24.300	25.260	26.880	23.740	1.070	4.423%	18,150.43万	0.00亿	0.000%
2026-05-11	23.970	24.190	25.100	23.020	1.200	5.220%	16,042.54万	0.00亿	0.000%
2026-05-08	22.300	22.990	23.550	21.900	0.450	1.996%	11,222.63万	0.00亿	0.000%
2026-05-07	21.950	22.540	22.860	21.690	0.210	0.940%	8,512.51万	0.00亿	0.000%
2026-05-06	21.410	22.330	23.250	21.080	1.720	8.345%	13,593.90万	0.00亿	0.000%
2026-04-30	19.510	20.610	20.800	19.510	0.510	2.537%	7,391.69万	0.00亿	0.000%
2026-04-29	20.420	20.100	20.520	19.850	-0.480	-2.332%	5,504.49万	0.00亿	0.000%
2026-04-28	21.000	20.580	21.120	20.460	-0.520	-2.464%	5,258.31万	0.00亿	0.000%
2026-04-27	21.300	21.100	21.890	20.820	0.300	1.442%	7,600.64万	0.00亿	0.000%
2026-04-24	20.450	20.800	21.290	20.410	0.100	0.483%	6,635.43万	0.00亿	0.000%
2026-04-23	20.280	20.700	21.460	19.940	0.770	3.864%	8,802.62万	0.00亿	0.000%
2026-04-22	19.770	19.930	20.080	19.660	0.160	0.809%	5,369.35万	0.00亿	0.000%
2026-04-21	20.500	19.770	20.570	19.660	-1.030	-4.952%	6,430.46万	0.00亿	0.000%
2026-04-20	18.500	20.800	21.270	18.500	2.670	14.727%	11,499.35万	0.00亿	0.000%
2026-04-17	17.780	18.130	18.390	17.660	0.280	1.569%	3,485.72万	0.00亿	0.000%
2026-04-16	17.870	17.850	17.950	17.720	0.090	0.507%	2,363.31万	0.00亿	0.000%
2026-04-15	17.880	17.760	18.350	17.720	-0.040	-0.225%	3,807.65万	0.00亿	0.000%
2026-04-14	17.850	17.800	17.950	17.630	0.140	0.793%	2,625.31万	0.00亿	0.000%
2026-04-13	17.600	17.660	17.860	17.520	-0.060	-0.339%	2,102.17万	0.00亿	0.000%
2026-04-10	17.790	17.720	17.970	17.700	0.210	1.199%	2,299.28万	0.00亿	0.000%
2026-04-09	17.600	17.510	17.880	17.470	-0.370	-2.069%	2,382.38万	0.00亿	0.000%
2026-04-08	17.280	17.880	17.890	17.280	1.020	6.050%	3,164.37万	0.00亿	0.000%
2026-04-07	16.760	16.860	17.070	16.680	0.000	0.000%	1,672.37万	0.00亿	0.000%
2026-04-03	16.900	16.610	17.090	16.610	0.000	0.000%	1,386.65万	0.00亿	0.000%
2026-04-02	17.260	16.900	17.260	16.820	0.000	0.000%	1,988.02万	0.00亿	0.000%
2026-04-01	17.240	17.250	17.340	17.000	0.000	0.000%	1,936.62万	0.00亿	0.000%