有研硅 sh.688432
19.88
+1.95%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.80 | 20.39 | 19.18 | 19.88 | +1.95% | 6.26 | 2.53% |
| 2026-05-22 | 19.45 | 19.78 | 18.80 | 19.50 | +1.72% | 6.44 | 2.68% |
| 2026-05-21 | 21.00 | 21.60 | 19.15 | 19.17 | -9.02% | 9.42 | 3.71% |
| 2026-05-20 | 20.59 | 21.35 | 20.41 | 21.07 | -1.36% | 8.82 | 3.38% |
| 2026-05-19 | 19.31 | 21.72 | 18.80 | 21.36 | +8.21% | 9.74 | 3.83% |
| 2026-05-18 | 18.61 | 20.63 | 18.36 | 19.74 | +4.94% | 7.75 | 3.18% |
| 2026-05-15 | 19.35 | 19.95 | 18.50 | 18.81 | -1.93% | 6.41 | 2.68% |
| 2026-05-14 | 19.30 | 19.65 | 18.76 | 19.18 | +0.10% | 5.21 | 2.17% |
| 2026-05-13 | 18.33 | 19.35 | 18.23 | 19.16 | +2.62% | 5.61 | 2.37% |
| 2026-05-12 | 18.71 | 19.27 | 18.40 | 18.67 | -1.99% | 5.35 | 2.27% |
| 2026-05-11 | 18.31 | 19.91 | 18.31 | 19.05 | +6.66% | 9.14 | 3.84% |
| 2026-05-08 | 16.81 | 18.21 | 16.62 | 17.86 | +5.43% | 5.82 | 2.66% |
| 2026-05-07 | 16.79 | 17.06 | 16.42 | 16.94 | +1.38% | 2.82 | 1.34% |
| 2026-05-06 | 16.41 | 17.27 | 16.41 | 16.71 | +2.89% | 4.21 | 1.99% |
| 2026-04-30 | 15.45 | 16.33 | 15.28 | 16.24 | +5.80% | 3.31 | 1.67% |
| 2026-04-29 | 15.35 | 15.50 | 14.87 | 15.35 | -1.16% | 2.11 | 1.11% |
| 2026-04-28 | 15.83 | 15.85 | 15.40 | 15.53 | -2.14% | 1.84 | 0.94% |
| 2026-04-27 | 15.32 | 16.00 | 15.32 | 15.87 | +2.92% | 2.57 | 1.31% |
| 2026-04-24 | 15.38 | 15.64 | 15.31 | 15.42 | -0.26% | 2.01 | 1.04% |
| 2026-04-23 | 15.74 | 15.87 | 15.37 | 15.46 | -1.53% | 2.16 | 1.11% |