硅宝科技(300019) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 18.08 | 18.42 | 17.68 | 17.81 | -0.36 | -1.98 | 116,750 | 20,939 | 4.07 | 3.57 |
| 2021-03-03 | 17.28 | 18.57 | 17.08 | 18.17 | 0.89 | 5.15 | 193,316 | 35,047 | 8.62 | 5.91 |
| 2021-03-02 | 17.59 | 17.60 | 16.99 | 17.28 | -0.14 | -0.80 | 89,199 | 15,313 | 3.50 | 2.73 |
| 2021-03-01 | 16.36 | 17.54 | 16.36 | 17.42 | 1.22 | 7.53 | 127,031 | 21,871 | 7.28 | 3.88 |
| 2021-02-26 | 16.10 | 16.85 | 16.00 | 16.20 | -0.25 | -1.52 | 65,738 | 10,808 | 5.17 | 2.01 |
| 2021-02-25 | 17.34 | 17.46 | 16.45 | 16.45 | -0.81 | -4.69 | 84,203 | 14,139 | 5.85 | 2.57 |
| 2021-02-24 | 17.39 | 17.76 | 17.04 | 17.26 | -0.12 | -0.69 | 85,578 | 14,866 | 4.14 | 2.61 |
| 2021-02-23 | 17.56 | 17.77 | 17.11 | 17.38 | -0.50 | -2.80 | 106,047 | 18,429 | 3.69 | 3.24 |
| 2021-02-22 | 16.97 | 18.57 | 16.86 | 17.88 | 0.99 | 5.86 | 198,422 | 35,467 | 10.12 | 6.06 |
| 2021-02-19 | 16.60 | 16.95 | 16.49 | 16.89 | 0.32 | 1.93 | 90,886 | 15,259 | 2.78 | 2.78 |
| 2021-02-18 | 16.59 | 16.96 | 16.33 | 16.57 | 0.33 | 2.03 | 85,853 | 14,282 | 3.88 | 2.62 |
| 2021-02-10 | 16.28 | 16.53 | 16.08 | 16.24 | 0.10 | 0.62 | 65,341 | 10,637 | 2.79 | 2.00 |
| 2021-02-09 | 15.74 | 16.63 | 15.59 | 16.14 | 0.39 | 2.48 | 82,594 | 13,436 | 6.60 | 2.52 |
| 2021-02-08 | 15.40 | 16.20 | 15.18 | 15.75 | 0.56 | 3.69 | 74,341 | 11,616 | 6.71 | 2.27 |
| 2021-02-05 | 16.39 | 16.82 | 15.19 | 15.19 | -1.42 | -8.55 | 99,622 | 15,880 | 9.81 | 3.04 |
| 2021-02-04 | 17.18 | 17.29 | 16.30 | 16.61 | -0.87 | -4.98 | 112,715 | 18,857 | 5.66 | 3.44 |
| 2021-02-03 | 17.59 | 18.12 | 16.57 | 17.48 | 0.05 | 0.29 | 149,450 | 25,995 | 8.89 | 4.57 |
| 2021-02-02 | 17.47 | 17.64 | 17.13 | 17.43 | -0.03 | -0.17 | 88,063 | 15,299 | 2.92 | 2.69 |
| 2021-02-01 | 16.45 | 17.89 | 16.31 | 17.46 | 1.01 | 6.14 | 147,864 | 25,738 | 9.60 | 4.52 |
| 2021-01-29 | 17.62 | 17.96 | 16.16 | 16.45 | -0.97 | -5.57 | 133,086 | 22,713 | 10.33 | 4.07 |
| 2021-01-28 | 18.49 | 18.73 | 17.36 | 17.42 | -1.36 | -7.24 | 154,709 | 27,977 | 7.30 | 4.73 |
| 2021-01-27 | 18.00 | 18.88 | 17.71 | 18.78 | 0.84 | 4.68 | 186,514 | 34,253 | 6.52 | 5.70 |
| 2021-01-26 | 17.45 | 18.35 | 17.36 | 17.94 | 0.42 | 2.40 | 126,052 | 22,646 | 5.65 | 3.85 |
| 2021-01-25 | 17.93 | 18.24 | 17.28 | 17.52 | -0.31 | -1.74 | 133,022 | 23,572 | 5.38 | 4.06 |
| 2021-01-22 | 18.08 | 18.69 | 17.60 | 17.83 | -0.28 | -1.55 | 162,901 | 29,579 | 6.02 | 4.98 |
| 2021-01-21 | 18.25 | 18.49 | 17.80 | 18.11 | -0.34 | -1.84 | 147,185 | 26,650 | 3.74 | 4.50 |
| 2021-01-20 | 18.15 | 18.98 | 17.80 | 18.45 | -0.07 | -0.38 | 212,084 | 38,805 | 6.37 | 6.48 |
| 2021-01-19 | 16.89 | 19.58 | 16.86 | 18.52 | 1.44 | 8.43 | 297,571 | 54,838 | 15.93 | 9.09 |
| 2021-01-18 | 17.08 | 17.38 | 16.67 | 17.08 | 0.00 | 0.00 | 136,432 | 23,274 | 4.16 | 4.17 |
| 2021-01-15 | 16.30 | 17.28 | 16.20 | 17.08 | 0.61 | 3.70 | 164,558 | 27,723 | 6.56 | 5.03 |
| 2021-01-14 | 15.75 | 16.95 | 15.15 | 16.47 | 0.63 | 3.98 | 162,894 | 26,160 | 11.36 | 4.98 |
| 2021-01-13 | 15.75 | 16.30 | 15.70 | 15.84 | -0.05 | -0.31 | 92,972 | 14,878 | 3.78 | 2.84 |
| 2021-01-12 | 15.57 | 16.27 | 15.40 | 15.89 | 0.26 | 1.66 | 91,691 | 14,640 | 5.57 | 2.80 |
| 2021-01-11 | 16.42 | 16.57 | 15.62 | 15.63 | -0.78 | -4.75 | 105,834 | 16,945 | 5.79 | 3.23 |
| 2021-01-08 | 16.35 | 16.98 | 15.70 | 16.41 | -0.21 | -1.26 | 109,728 | 17,973 | 7.70 | 3.35 |
| 2021-01-07 | 17.71 | 17.71 | 16.56 | 16.62 | -1.25 | -7.00 | 166,466 | 28,332 | 6.44 | 5.09 |
| 2021-01-06 | 17.33 | 17.99 | 16.51 | 17.87 | 0.57 | 3.29 | 216,317 | 37,498 | 8.55 | 6.61 |
| 2021-01-05 | 17.48 | 17.74 | 17.06 | 17.30 | -0.33 | -1.87 | 124,249 | 21,514 | 3.86 | 3.80 |
| 2021-01-04 | 17.40 | 17.75 | 17.14 | 17.63 | 0.34 | 1.97 | 119,452 | 20,976 | 3.53 | 3.65 |
