Semiconductor Manufacturing Intl Co（688981.SHG）— 價格歷史

截至 2026-10-16 — 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
2026-10-16	105.00	105.00	100.52	102.66	-1.70%	37,855,220
2026-10-15	99.56	104.58	99.10	104.44	+1.84%	47,571,746
2026-10-14	105.00	105.81	102.38	102.55	-3.25%	24,720,186
2026-10-13	103.68	107.44	102.10	106.00	-0.64%	30,272,877
2026-10-12	107.50	109.18	105.68	106.68	-1.60%	24,790,690
2026-10-09	106.00	109.55	102.80	108.42	+1.25%	46,104,484
2026-10-08	112.00	113.13	105.82	107.08	-4.38%	48,153,938
2026-09-30	117.77	118.18	111.29	111.99	-4.70%	42,874,573
2026-09-29	116.57	117.80	116.26	117.51	+0.82%	18,380,576
2026-09-28	119.51	119.62	115.29	116.56	-2.85%	26,935,409
2026-09-24	121.10	121.39	119.63	119.98	-1.16%	18,660,976
2026-09-23	122.40	122.41	120.80	121.39	-0.83%	18,342,178
2026-09-22	124.10	125.61	121.82	122.41	+0.33%	32,142,496
2026-09-21	122.60	123.94	120.96	122.01	+0.01%	25,870,478
2026-09-18	120.78	123.43	119.93	122.00	+2.85%	38,721,991
2026-09-17	119.50	120.77	117.90	118.62	-1.89%	24,508,600
2026-09-16	114.86	120.99	114.60	120.90	+5.26%	39,436,472
2026-09-15	113.61	117.37	113.60	114.86	+0.69%	25,520,656
2026-09-14	116.80	116.80	113.96	114.07	-2.84%	27,714,707
2026-09-11	118.00	118.40	115.80	117.41	-1.49%	35,165,053
2026-09-10	120.00	120.37	118.90	119.18	-1.10%	19,151,935
2026-09-09	122.12	122.96	120.06	120.51	-0.83%	21,857,641
2026-09-08	124.25	124.44	121.50	121.52	-2.09%	27,764,164
2026-09-07	122.50	125.30	122.22	124.12	+2.46%	31,314,788
2026-09-04	124.98	125.75	120.55	121.14	-2.20%	31,271,765
2026-09-03	123.77	124.86	122.90	123.87	+1.08%	22,153,826
2026-09-02	124.58	124.58	122.00	122.55	-2.82%	28,545,334
2026-09-01	128.00	128.12	125.46	126.11	-2.01%	23,578,097
2026-08-31	123.00	129.89	122.75	128.70	+2.24%	37,277,959
2026-08-28	126.33	128.47	125.50	125.88	-0.36%	29,669,337
2026-08-27	124.05	126.78	123.51	126.33	+1.76%	34,377,690
2026-08-26	120.50	124.60	120.22	124.15	+3.46%	40,108,093
2026-08-25	118.58	121.64	117.88	120.00	-0.48%	31,064,342
2026-08-24	124.50	124.78	118.30	120.58	-3.38%	47,671,749
2026-08-21	124.32	126.86	124.20	124.80	-0.56%	30,566,366
2026-08-20	128.80	129.28	124.79	125.50	-1.96%	40,127,002
2026-08-19	130.87	131.56	126.01	128.01	-5.16%	66,595,440
2026-08-18	136.00	137.48	132.47	134.98	-1.30%	57,424,091
2026-08-17	132.00	137.42	130.80	136.76	+2.93%	68,011,300
2026-08-14	133.99	135.36	129.67	132.87	+2.65%	77,449,709
2026-08-13	129.00	134.50	129.00	129.44	+1.16%	66,629,356
2026-08-12	126.00	128.50	124.51	127.96	+2.03%	43,837,992
2026-08-11	124.85	128.43	124.50	125.41	-0.67%	37,175,996
2026-08-10	128.49	128.66	124.11	126.25	-1.75%	42,765,367
2026-08-07	123.36	128.50	123.13	128.50	+3.50%	60,190,846
2026-08-06	122.00	126.99	121.88	124.15	-1.04%	51,888,149
2026-08-05	121.00	127.55	120.36	125.45	+3.59%	66,332,857
2026-08-04	116.70	122.50	115.21	121.10	+3.95%	64,430,734
2026-08-03	123.00	123.41	116.00	116.50	-6.04%	65,437,562
2026-07-31	134.00	134.99	123.69	123.99	+0.81%	77,312,980
2026-07-30	128.68	130.79	121.82	122.99	-6.04%	79,984,573
2026-07-29	138.31	138.88	128.00	130.90	-4.24%	68,385,635
2026-07-28	141.68	146.50	134.58	136.70	-4.92%	65,806,591
2026-07-27	145.69	146.05	136.81	143.77	+0.03%	53,637,772
2026-07-24	145.31	148.60	142.56	143.73	-0.94%	47,743,275
2026-07-23	157.00	157.49	143.56	145.09	-6.75%	74,815,163
2026-07-22	156.00	160.40	153.38	155.59	-2.76%	79,970,452
2026-07-21	148.00	161.40	140.58	160.00	+11.11%	113,980,756
2026-07-20	145.00	147.47	138.11	144.00	+2.95%	93,942,500
2026-07-17	150.01	155.51	139.02	139.88	-7.85%	102,952,043
2026-07-16	146.00	160.47	145.99	151.80	-1.20%	84,258,615
2026-07-15	160.00	162.78	150.25	153.64	-4.57%	83,488,259
2026-07-14	165.66	166.88	150.20	160.99	-1.58%	116,279,416
2026-07-13	160.01	172.44	160.01	163.58	+0.34%	108,133,330
2026-07-10	173.00	176.34	162.58	163.02	-5.77%	112,708,895
2026-07-09	153.68	174.51	152.10	173.00	+13.74%	144,629,617
2026-07-08	148.00	156.98	142.60	152.10	+4.59%	100,025,303
2026-07-07	142.00	149.51	140.16	145.42	+0.99%	68,911,732
2026-07-06	143.40	147.86	135.26	143.99	+2.62%	89,663,055
2026-07-03	144.89	146.45	140.20	140.31	-2.63%	77,041,178
2026-07-02	146.50	151.69	141.26	144.10	-6.72%	94,902,364
2026-07-01	160.19	166.88	152.31	154.48	-2.73%	114,677,718
2026-06-30	152.05	160.66	150.00	158.82	+5.18%	106,679,541
2026-06-29	147.80	152.99	141.00	151.00	+1.51%	102,740,101
2026-06-26	153.70	156.22	146.50	148.76	-5.16%	107,615,543
2026-06-25	152.00	158.66	151.00	156.86	+3.52%	118,610,237
2026-06-24	141.50	156.35	141.32	151.53	+6.94%	141,162,383
2026-06-23	143.58	148.30	139.60	141.70	-2.67%	91,820,109
2026-06-22	140.78	148.00	140.00	145.59	+3.48%	106,096,058
2026-06-18	136.11	144.63	132.88	140.70	+4.45%	124,493,714
2026-06-17	127.91	134.88	126.68	134.70	+3.50%	96,356,212
2026-06-16	131.00	134.34	127.93	130.14	-0.29%	74,558,301
2026-06-15	128.59	131.00	124.89	130.52	+4.52%	72,860,409
2026-06-12	131.64	134.87	124.37	124.88	-1.98%	81,743,729
2026-06-11	124.00	129.08	123.01	127.40	+1.64%	62,627,599
2026-06-10	125.00	131.18	124.50	125.34	-1.54%	66,909,414
2026-06-09	123.50	128.03	120.89	127.30	+4.41%	76,966,277
2026-06-08	120.00	124.28	120.00	121.92	-4.30%	78,122,559
2026-06-05	131.00	134.75	126.70	127.40	-5.55%	93,457,433
2026-06-04	131.00	137.57	130.00	134.88	+0.66%	77,852,688
2026-06-03	132.00	138.75	131.85	134.00	+1.15%	99,212,745
2026-06-02	132.98	135.50	129.30	132.48	+0.03%	92,368,820
2026-06-01	139.76	140.80	132.04	132.44	-5.34%	100,884,914
2026-05-29	150.92	152.38	138.49	139.91	-8.97%	153,681,264
2026-05-28	146.00	159.05	146.00	153.70	+5.12%	160,823,175
2026-05-27	150.00	153.52	145.00	146.22	-1.98%	123,498,375
2026-05-26	150.73	154.44	145.50	149.18	-4.37%	179,924,241
2026-05-25	136.00	157.60	136.00	156.00	+18.78%	252,180,226
2026-05-22	129.33	132.18	126.50	131.33	+3.23%	119,947,788
2026-05-21	134.00	137.63	127.10	127.22	-4.92%	154,677,671
2026-05-20	118.00	136.63	117.50	133.81	+12.62%	224,880,056
2026-05-19	116.16	118.88	112.68	118.82	+1.02%	84,026,978
2026-05-18	117.40	120.34	115.60	117.62	-1.18%	74,896,919
2026-05-15	121.00	125.00	118.48	119.02	+0.95%	132,810,054
2026-05-14	121.92	124.04	117.00	117.90	-3.25%	79,065,015
2026-05-13	119.00	122.50	116.04	121.86	-0.10%	95,495,148
2026-05-12	124.44	125.44	120.00	121.98	-0.44%	81,773,234
2026-05-11	122.99	124.57	121.90	122.52	+1.84%	81,485,972
2026-05-08	122.90	123.19	120.05	120.31	-4.01%	70,861,810
2026-05-07	125.11	127.48	122.22	125.34	+1.82%	84,277,403
2026-05-06	122.00	128.12	121.74	123.10	+3.68%	129,294,051
2026-04-30	113.31	119.88	113.30	118.73	+5.57%	101,838,285
2026-04-29	113.35	113.82	109.78	112.47	-1.34%	51,488,254
2026-04-28	115.24	117.64	113.02	114.00	-2.21%	62,500,730
2026-04-27	113.25	117.69	112.60	116.58	+5.06%	97,029,586
2026-04-24	105.58	113.25	104.61	110.96	+4.70%	91,070,363
2026-04-23	108.88	109.12	105.20	105.98	-1.75%	44,149,101
2026-04-22	106.80	108.08	106.50	107.87	+0.38%	37,521,674
2026-04-21	107.33	108.15	105.68	107.46	-0.46%	37,258,425
2026-04-20	105.93	108.60	105.01	107.96	+2.59%	54,770,262
2026-04-17	103.82	107.30	103.27	105.23	+1.01%	50,375,527
2026-04-16	103.50	105.00	103.00	104.18	+0.26%	39,372,135
2026-04-15	102.05	106.10	101.80	103.91	+2.35%	70,483,900
2026-04-14	102.10	102.28	100.38	101.52	+0.87%	37,091,059
2026-04-13	99.85	102.80	99.72	100.64	-0.37%	35,188,522
2026-04-10	101.00	102.79	100.68	101.01	+1.29%	40,630,514
2026-04-09	99.40	101.20	99.20	99.72	-1.44%	31,071,653
2026-04-08	99.02	101.54	99.02	101.18	+5.81%	54,469,712
2026-04-07	91.50	96.99	91.20	95.62	+4.18%	45,824,231
2026-04-03	93.41	93.94	91.76	91.78	-1.52%	21,646,163
2026-04-02	95.50	95.79	92.51	93.20	-3.25%	29,382,832
2026-04-01	96.40	96.70	94.81	96.33	+2.42%	32,564,808
2026-03-31	95.80	97.40	94.00	94.05	-1.86%	29,383,903
2026-03-30	95.80	96.19	94.00	95.83	-1.71%	32,887,003
2026-03-27	96.00	98.39	95.87	97.50	+0.64%	28,087,527
2026-03-26	99.55	99.70	96.55	96.88	-3.11%	31,319,889
2026-03-25	99.67	100.94	99.28	99.99	+0.75%	32,130,643
2026-03-24	98.90	99.37	97.25	99.25	+1.23%	33,680,326
2026-03-23	100.01	101.99	97.40	98.04	-4.05%	50,667,126
2026-03-20	105.20	105.72	102.18	102.18	-3.57%	38,129,475
2026-03-19	105.01	107.69	104.51	105.96	-0.60%	37,865,595
2026-03-18	105.78	106.88	105.25	106.60	+0.55%	26,334,592
2026-03-17	108.54	108.58	105.99	106.02	-2.38%	29,571,804
2026-03-16	106.31	110.32	105.50	108.60	+1.44%	42,255,497
2026-03-13	105.02	107.83	104.50	107.06	+0.99%	34,163,326
2026-03-12	107.00	108.55	104.95	106.01	-1.02%	28,881,977
2026-03-11	107.23	108.80	107.00	107.10	-0.17%	27,998,297
2026-03-10	106.90	107.75	105.70	107.28	+2.04%	31,832,190
2026-03-09	103.97	105.79	101.63	105.14	-1.28%	39,355,967
2026-03-06	107.00	108.34	106.17	106.50	-0.37%	34,048,616
2026-03-05	108.60	109.26	106.09	106.90	+0.20%	35,353,181
2026-03-04	107.32	109.70	106.12	106.69	-1.50%	32,274,958
2026-03-03	113.23	114.75	107.69	108.31	-3.75%	54,098,700
2026-03-02	112.88	114.20	112.30	112.53	-2.15%	34,978,475
2026-02-27	115.03	115.87	114.32	115.00	-1.41%	27,930,878
2026-02-26	116.13	117.23	114.29	116.65	+0.45%	32,702,183
2026-02-25	117.00	117.50	115.85	116.13	+0.27%	27,552,856
2026-02-24	118.03	118.18	115.62	115.82	-0.95%	27,615,568
2026-02-13	116.23	117.98	115.56	116.93	+0.30%	34,368,740
2026-02-12	115.55	117.18	115.11	116.58	+1.37%	33,362,254
2026-02-11	114.00	116.14	113.50	115.01	-1.02%	34,533,673
2026-02-10	115.20	116.90	114.85	116.20	+1.11%	34,043,651
2026-02-09	114.80	115.07	113.70	114.93	+1.98%	32,101,810
2026-02-06	110.14	114.60	110.14	112.70	+0.81%	40,822,691
2026-02-05	112.99	114.50	110.39	111.80	-2.65%	44,644,765
2026-02-04	114.50	114.99	113.15	114.84	-1.03%	35,139,347
2026-02-03	118.69	118.84	113.46	116.03	-0.88%	56,176,952
2026-02-02	121.40	122.59	116.80	117.06	-4.81%	59,669,081
2026-01-30	121.33	124.94	120.07	122.97	+0.47%	52,771,906
2026-01-29	127.60	127.81	122.16	122.40	-4.78%	71,564,935
2026-01-28	124.99	128.99	124.99	128.55	+3.63%	99,458,326
2026-01-27	122.00	125.74	119.22	124.05	+1.75%	65,526,157
2026-01-26	124.01	125.88	121.90	121.92	-2.43%	50,256,650
2026-01-23	126.80	127.37	124.03	124.96	-1.45%	49,063,104
2026-01-22	128.98	130.82	125.57	126.80	-0.31%	64,809,463
2026-01-21	120.93	128.89	120.58	127.19	+4.10%	97,052,521
2026-01-20	125.00	125.50	121.81	122.18	-2.48%	50,869,359
2026-01-19	127.05	128.50	125.12	125.29	-1.34%	47,753,702
2026-01-16	127.50	128.82	124.88	126.99	+2.05%	75,651,257
2026-01-15	123.49	125.50	122.33	124.44	-0.04%	55,660,423
2026-01-14	123.51	127.60	123.50	124.49	+0.70%	64,968,391
2026-01-13	127.49	128.15	122.86	123.63	-3.16%	65,207,280
2026-01-12	128.52	129.62	126.68	127.66	-0.95%	56,393,564
2026-01-09	129.15	130.01	127.77	128.88	-0.98%	51,127,488
2026-01-08	128.95	134.68	128.91	130.15	+0.13%	61,691,881
2026-01-07	131.84	132.82	128.85	129.98	-1.41%	59,804,086
2026-01-06	129.00	134.20	128.77	131.84	+1.45%	73,069,695
2026-01-05	126.84	130.17	126.20	129.95	+5.80%	91,139,404
2025-12-31	125.99	126.20	122.40	122.83	-1.96%	41,158,685
2025-12-30	124.45	126.69	124.00	125.28	+2.27%	60,495,831
2025-12-29	123.00	125.65	122.02	122.50	+0.33%	50,683,161
2025-12-26	122.58	124.79	121.16	122.10	-0.80%	40,239,799
2025-12-25	123.00	125.99	122.66	123.08	-0.27%	47,180,958
2025-12-24	122.50	124.38	121.11	123.41	+2.93%	62,956,098
2025-12-23	120.50	121.58	119.02	119.90	-0.46%	48,360,142
2025-12-22	114.60	121.44	114.60	120.45	+6.00%	81,011,369
2025-12-19	113.20	115.48	113.00	113.63	+0.74%	27,261,250
2025-12-18	112.80	115.72	112.75	112.80	-0.43%	31,470,029
2025-12-17	110.82	113.90	110.13	113.29	+2.34%	34,389,272
2025-12-16	112.50	113.35	110.27	110.70	-2.04%	32,337,953
2025-12-15	115.15	116.50	113.00	113.01	-3.24%	34,241,746
2025-12-12	113.61	117.42	111.60	116.80	+2.81%	58,499,804
2025-12-11	116.53	117.14	113.50	113.61	-2.32%	30,310,896
2025-12-10	115.58	116.59	113.44	116.31	-0.01%	31,571,473
2025-12-09	115.58	117.90	115.51	116.32	-0.75%	37,138,445
2025-12-08	114.21	118.00	114.18	117.20	+2.64%	50,835,977
2025-12-05	114.00	114.88	112.50	114.18	-0.48%	35,265,366
2025-12-04	111.65	114.73	110.98	114.73	+2.79%	38,755,196
2025-12-03	112.80	113.69	111.13	111.62	-1.22%	24,541,359
2025-12-02	114.10	114.19	112.70	113.00	-1.22%	23,777,182
2025-12-01	113.40	114.68	112.60	114.40	+0.70%	32,764,004
2025-11-28	112.71	114.11	111.40	113.60	+0.79%	30,866,384
2025-11-27	113.80	116.80	112.56	112.71	+0.00%	52,343,112
2025-11-26	110.70	113.90	110.61	112.71	+0.92%	41,955,357
2025-11-25	112.50	113.96	111.37	111.68	+0.15%	40,722,382
2025-11-24	112.99	113.50	108.18	111.51	-1.32%	55,790,863
2025-11-21	113.86	116.08	113.00	113.00	-3.24%	46,135,862
2025-11-20	117.99	118.29	116.46	116.78	+0.43%	34,470,285
2025-11-19	117.99	118.49	115.51	116.28	-1.42%	41,511,956
2025-11-18	117.50	120.18	117.13	117.96	+0.28%	47,391,508
2025-11-17	116.82	119.29	116.51	117.63	-0.47%	42,177,341
2025-11-14	123.00	125.50	117.89	118.18	-4.00%	77,529,352
2025-11-13	118.99	123.33	117.80	123.10	+2.90%	54,988,853
2025-11-12	117.00	119.80	115.74	119.63	+1.61%	45,701,552
2025-11-11	120.60	121.47	117.53	117.73	-1.90%	34,253,008
2025-11-10	122.13	122.95	118.76	120.01	-1.72%	39,583,271
2025-11-07	122.93	124.18	122.05	122.11	-2.19%	38,229,214
2025-11-06	121.90	125.99	121.05	124.85	+4.23%	73,150,765
2025-11-05	116.90	121.10	116.50	119.78	-0.08%	48,501,600
2025-11-04	121.00	122.66	119.00	119.88	-0.27%	47,738,417
2025-11-03	122.00	122.60	117.55	120.21	-3.20%	74,770,927
2025-10-31	128.03	128.70	124.18	124.18	-3.40%	69,166,889
2025-10-30	133.00	133.00	128.51	128.55	-3.35%	69,286,397
2025-10-29	132.00	134.53	130.31	133.00	+0.23%	68,846,074
2025-10-28	133.00	135.80	132.00	132.69	-1.35%	69,518,945
2025-10-27	137.50	137.50	132.30	134.50	+0.33%	101,264,304
2025-10-24	130.30	134.80	128.90	134.06	+4.49%	102,446,621
2025-10-23	125.18	128.50	124.01	128.30	+1.17%	63,426,402
2025-10-22	125.42	129.27	123.81	126.81	-0.30%	65,395,411
2025-10-21	123.80	127.85	122.61	127.19	+3.72%	78,415,088
2025-10-20	124.10	125.18	121.69	122.63	+0.53%	57,123,935
2025-10-17	126.85	127.32	120.87	121.98	-4.18%	82,052,898
2025-10-16	127.80	130.28	126.60	127.30	-1.74%	61,231,062
2025-10-15	127.18	129.73	124.60	129.56	+1.86%	80,798,726
2025-10-14	136.96	137.80	125.80	127.20	-6.79%	132,100,403
2025-10-13	126.00	136.48	126.00	136.47	+6.66%	140,299,486
2025-10-10	134.87	134.94	127.17	127.95	-7.89%	161,742,076
2025-10-09	144.00	153.00	137.00	138.91	-0.87%	166,284,110
2025-09-30	138.50	142.00	136.60	140.13	+3.02%	98,622,900
2025-09-29	131.00	136.02	129.16	136.02	+2.84%	102,720,723

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+20.23%）。最弱月份：3月（-11.69%）。基於2年每日數據（2025–2026）。

1月-0.47%
2月-2.65%
3月-11.69%
4月+13.10%
5月+2.48%
6月+13.42%
7月-8.88%
8月+20.23%
9月+5.46%
10月-10.60%
11月-5.50%
12月+7.37%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Semiconductor Manufacturing Intl Co（688981.SHG）最新收盤價是多少？

2026-10-16 收於 102.66，來自Closelook數據湖的每日價格紀錄。

688981.SHG 的52週最高價和最低價是多少？

過去52週最高 176.34、最低 91.20（截至 2026-10-16）。

Semiconductor Manufacturing Intl Co 歷史上最強和最弱的月份是哪個？

歷史上，688981.SHG 最強的日曆月份是8月（平均 +20.23%），最弱的是3月（平均 -11.69%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。