SJ Semiconductor Corp（688820.SHG）— 價格歷史

截至 2026-11-06 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-11-06	79.18	85.10	79.15	81.86	-3.89%	9,824,564
2026-11-05	80.30	88.12	80.24	85.17	+2.20%	14,826,023
2026-11-04	73.00	84.50	72.58	83.34	+14.64%	15,750,452
2026-11-03	75.47	77.30	71.76	72.70	-5.15%	9,774,375
2026-11-02	75.90	77.89	73.01	76.65	+3.02%	9,739,570
2026-10-30	73.00	79.60	73.00	74.40	-4.96%	10,119,482
2026-10-29	82.01	84.10	78.25	78.28	-10.94%	13,229,202
2026-10-28	88.02	89.43	84.80	87.90	+1.95%	10,039,193
2026-10-27	89.00	91.15	86.22	86.22	-1.28%	10,010,819
2026-10-26	93.40	93.80	86.73	87.34	-8.01%	11,696,768
2026-10-23	89.00	95.66	87.20	94.94	+3.20%	14,291,973
2026-10-22	94.22	96.48	90.00	92.00	-2.64%	14,476,487
2026-10-21	93.60	96.21	89.60	94.49	+0.63%	18,571,112
2026-10-20	90.54	94.48	90.10	93.90	+2.81%	6,350,434
2026-10-19	88.18	92.30	88.18	91.33	+0.98%	7,025,008
2026-10-16	96.50	96.89	89.78	90.44	-4.17%	7,979,223
2026-10-15	94.86	96.80	93.01	94.38	-4.95%	7,687,454
2026-10-14	103.21	104.19	99.29	99.29	-4.89%	5,414,001
2026-10-13	100.00	106.58	99.73	104.39	+0.29%	6,369,291
2026-10-12	108.75	109.50	103.73	104.09	-6.69%	6,679,334
2026-10-09	103.98	112.44	99.26	111.55	+5.29%	10,642,731
2026-10-08	116.25	117.00	105.22	105.95	-8.49%	8,660,096
2026-09-30	122.32	122.67	115.60	115.78	-4.32%	6,527,203
2026-09-29	120.97	122.99	120.18	121.01	-0.05%	4,644,121
2026-09-28	126.50	126.98	120.77	121.07	-5.43%	6,850,720
2026-09-24	133.06	133.09	128.00	128.02	-4.16%	7,547,470
2026-09-23	135.16	136.28	133.07	133.57	-0.96%	7,129,931
2026-09-22	142.00	144.20	134.01	134.86	-3.12%	13,131,339
2026-09-21	143.00	144.50	138.21	139.20	-2.57%	13,462,668
2026-09-18	136.99	146.40	136.99	142.87	+7.11%	20,480,255
2026-09-17	132.10	136.09	129.50	133.39	-0.54%	12,109,806
2026-09-16	128.64	134.97	127.20	134.11	+4.91%	12,410,598
2026-09-15	126.00	131.63	125.68	127.83	+0.81%	9,621,633
2026-09-14	130.00	130.51	124.70	126.80	-3.69%	13,136,550
2026-09-11	124.00	135.00	122.00	131.66	+4.18%	26,163,651
2026-09-10	123.00	127.38	121.94	126.38	+1.28%	9,311,143
2026-09-09	130.61	131.39	124.20	124.78	-3.64%	9,836,252
2026-09-08	130.37	133.43	126.80	129.50	+0.54%	11,216,202
2026-09-07	127.00	129.99	125.60	128.80	+3.73%	8,405,410
2026-09-04	131.30	131.99	123.23	124.17	-3.94%	9,796,968
2026-09-03	131.50	132.50	127.38	129.26	+0.27%	7,110,877
2026-09-02	125.00	131.39	125.00	128.91	-0.42%	6,652,523
2026-09-01	135.29	138.00	129.31	129.45	-4.50%	9,768,883
2026-08-31	124.32	136.62	124.32	135.55	+6.27%	14,858,726
2026-08-28	126.93	134.48	126.10	127.55	-0.12%	14,430,040
2026-08-27	122.90	127.98	120.95	127.70	+5.01%	12,980,076
2026-08-26	122.37	123.38	118.01	121.61	+0.40%	8,694,748
2026-08-25	122.41	123.00	117.78	121.12	-1.08%	7,093,521
2026-08-24	127.00	127.06	119.73	122.44	-3.97%	10,187,479
2026-08-21	126.11	130.88	125.07	127.50	-0.38%	11,996,393
2026-08-20	136.07	139.70	122.26	127.98	-9.23%	23,240,517
2026-08-19	146.80	152.86	140.00	141.00	-8.22%	15,788,251
2026-08-18	153.32	157.22	151.01	153.62	+0.34%	15,029,661
2026-08-17	139.57	155.68	138.79	153.10	+10.97%	21,920,427
2026-08-14	137.21	139.93	135.39	137.97	+1.92%	8,676,148
2026-08-13	140.75	142.99	135.29	135.37	-1.91%	12,687,394
2026-08-12	138.00	140.10	136.30	138.00	+0.31%	9,103,354
2026-08-11	137.86	141.88	135.58	137.57	-1.66%	9,894,390
2026-08-10	142.00	142.10	135.55	139.89	-0.67%	11,695,179
2026-08-07	135.80	142.55	133.11	140.84	+3.36%	18,163,498
2026-08-06	130.03	141.00	128.65	136.26	+3.06%	19,014,470
2026-08-05	128.00	134.73	127.00	132.22	+4.66%	19,322,105
2026-08-04	118.73	127.63	117.50	126.33	+8.51%	15,157,308
2026-08-03	122.00	123.95	115.91	116.42	-5.27%	10,932,503
2026-07-31	131.30	133.50	122.60	122.90	+4.17%	16,540,616
2026-07-30	127.50	128.38	115.30	117.98	-8.33%	15,339,051
2026-07-29	130.25	130.78	118.66	128.70	+0.16%	17,965,999
2026-07-28	136.50	141.89	127.35	128.50	-9.93%	15,026,273
2026-07-27	139.85	144.49	133.80	142.66	+1.26%	12,006,905
2026-07-24	139.01	145.99	136.84	140.89	-0.06%	13,953,530
2026-07-23	148.70	149.98	139.00	140.97	-3.75%	15,870,121
2026-07-22	142.61	156.00	141.01	146.46	+0.94%	26,442,919
2026-07-21	134.44	146.21	119.00	145.10	+11.29%	29,708,729
2026-07-20	152.13	153.59	125.46	130.38	-10.36%	27,293,824
2026-07-17	165.96	168.00	144.60	145.45	-12.46%	24,440,359
2026-07-16	160.00	174.42	160.00	166.15	-2.26%	17,564,444
2026-07-15	193.23	194.48	170.00	170.00	-9.56%	22,966,253
2026-07-14	186.81	193.90	174.10	187.98	-0.28%	26,150,124
2026-07-13	185.00	199.80	184.00	188.50	-1.80%	25,263,600
2026-07-10	215.00	219.00	191.95	191.96	-9.00%	37,989,890
2026-07-09	191.94	212.00	186.88	210.94	+12.01%	35,922,717
2026-07-08	197.99	203.00	180.80	188.32	-4.69%	24,308,649
2026-07-07	183.08	203.20	179.26	197.59	+5.18%	28,588,915
2026-07-06	183.50	198.00	182.00	187.85	+8.79%	29,490,271
2026-07-03	177.80	182.50	169.10	172.67	-4.00%	16,667,874
2026-07-02	178.40	195.00	171.00	179.87	-3.94%	20,114,117
2026-07-01	192.00	202.00	185.11	187.25	-3.28%	22,625,314
2026-06-30	192.00	198.01	185.00	193.61	+0.51%	21,499,020
2026-06-29	192.22	198.86	179.00	192.63	+1.25%	22,584,612
2026-06-26	205.60	205.60	190.00	190.25	-9.62%	29,821,515
2026-06-25	213.99	222.22	205.88	210.50	-1.63%	31,034,886
2026-06-24	197.00	216.99	194.30	213.98	+6.67%	30,854,471
2026-06-23	198.63	208.00	192.88	200.60	-2.64%	25,742,080
2026-06-22	191.00	213.35	188.10	206.04	+11.01%	32,530,001
2026-06-18	180.00	189.97	179.26	185.60	+2.05%	29,436,104
2026-06-17	166.90	185.00	166.90	181.87	+5.79%	29,858,729
2026-06-16	169.59	176.18	166.00	171.91	+2.33%	26,853,534
2026-06-15	160.00	168.48	157.00	168.00	+7.56%	23,647,303
2026-06-12	178.88	179.69	155.00	156.19	-9.19%	30,492,494
2026-06-11	166.30	177.77	165.65	172.00	+1.37%	23,949,167
2026-06-10	165.00	175.10	164.90	169.68	+0.37%	23,711,392
2026-06-09	169.66	173.48	160.00	169.06	+2.27%	28,809,352
2026-06-08	159.99	169.00	159.99	165.30	-4.62%	24,305,113
2026-06-05	188.50	188.51	173.00	173.30	-9.47%	35,605,252
2026-06-04	183.80	195.39	181.05	191.43	+2.45%	28,707,208
2026-06-03	179.00	196.33	179.00	186.85	+3.56%	36,692,714
2026-06-02	183.41	188.27	176.88	180.42	+0.88%	30,994,416
2026-06-01	193.00	197.89	178.82	178.85	-8.98%	34,191,048
2026-05-29	214.99	217.69	190.80	196.50	-8.60%	36,180,865
2026-05-28	204.96	222.03	197.33	214.99	+1.48%	30,460,638
2026-05-27	221.86	234.56	211.80	211.86	-7.48%	39,498,366
2026-05-26	221.70	235.32	210.02	229.00	+7.04%	49,385,093
2026-05-25	185.00	215.80	180.92	213.93	+13.82%	48,323,091
2026-05-22	179.98	189.95	170.10	187.95	+6.31%	40,580,214
2026-05-21	196.00	196.00	172.80	176.80	-6.57%	46,067,200
2026-05-20	180.27	207.47	180.19	189.24	+3.60%	45,074,040
2026-05-19	180.88	186.66	171.58	182.67	-2.89%	37,379,210
2026-05-18	174.00	189.99	173.10	188.10	+2.32%	48,993,760
2026-05-15	158.04	185.00	150.00	183.84	+18.76%	56,521,330
2026-05-14	159.89	169.00	150.01	154.80	-0.42%	46,145,800
2026-05-13	133.00	160.08	133.00	155.45	+13.22%	45,630,820
2026-05-12	139.01	144.78	133.38	137.30	-4.98%	47,304,870
2026-05-11	134.60	149.50	127.00	144.50	+13.78%	54,239,010
2026-05-08	115.00	129.20	113.88	127.00	+6.72%	48,913,390
2026-05-07	106.20	122.90	105.01	119.00	+11.11%	52,821,440
2026-05-06	108.13	115.40	103.70	107.10	+3.98%	66,539,860
2026-04-30	93.79	107.00	91.00	103.00	+11.35%	59,862,910
2026-04-29	91.07	94.33	86.87	92.50	-0.54%	40,984,360
2026-04-28	100.00	100.00	91.72	93.00	-8.01%	55,001,480
2026-04-27	96.50	102.33	96.50	101.10	+7.76%	55,228,890
2026-04-24	90.50	103.00	86.10	93.82	+5.89%	66,841,680
2026-04-23	94.50	102.50	88.60	88.60	-6.74%	66,385,110
2026-04-22	76.01	96.22	75.02	95.00	+23.94%	94,285,130
2026-04-21	99.72	100.99	75.00	76.65	—	129,928,400

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+83.47%）。最弱月份：7月（-34.37%）。基於1年每日數據（2026–2026）。

4月+34.38%
5月+83.47%
6月+8.25%
7月-34.37%
8月+16.43%
9月-10.56%
10月-29.78%

FAQ · 基於當前價格數據 · 截至 2026-11-06

快速解答

SJ Semiconductor Corp（688820.SHG）最新收盤價是多少？

2026-11-06 收於 81.86，來自Closelook數據湖的每日價格紀錄。

688820.SHG 的52週最高價和最低價是多少？

過去52週最高 235.32、最低 71.76（截至 2026-11-06）。

SJ Semiconductor Corp 歷史上最強和最弱的月份是哪個？

歷史上，688820.SHG 最強的日曆月份是5月（平均 +83.47%），最弱的是7月（平均 -34.37%），基於1年每日數據（2026–2026）。

該季節性涵蓋多少年？

1年（2026–2026），由Closelook數據湖中的134根日K線計算。