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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.30 | 12.45 | 12.06 | 12.45 | +1.38% | 1.37 | 2.19% |
| 2025-08-19 | 12.49 | 12.49 | 12.25 | 12.28 | -1.21% | 1.28 | 2.04% |
| 2025-08-18 | 12.23 | 12.50 | 12.14 | 12.43 | +2.14% | 1.89 | 3.01% |
| 2025-08-15 | 11.97 | 12.24 | 11.96 | 12.17 | +2.44% | 1.38 | 2.25% |
| 2025-08-14 | 12.31 | 12.33 | 11.84 | 11.88 | -4.27% | 1.82 | 2.99% |
| 2025-08-13 | 12.05 | 12.49 | 12.00 | 12.41 | +3.16% | 1.97 | 3.16% |
| 2025-08-12 | 11.79 | 12.15 | 11.73 | 12.03 | +1.78% | 1.24 | 2.05% |
| 2025-08-11 | 11.67 | 11.89 | 11.67 | 11.82 | +1.20% | 0.71 | 1.19% |
| 2025-08-08 | 11.82 | 11.85 | 11.67 | 11.68 | -1.52% | 0.63 | 1.06% |
| 2025-08-07 | 11.82 | 11.96 | 11.74 | 11.86 | +0.34% | 0.90 | 1.50% |
| 2025-08-06 | 11.74 | 11.85 | 11.65 | 11.82 | +1.03% | 0.78 | 1.30% |
| 2025-08-05 | 11.70 | 11.72 | 11.62 | 11.70 | +0.43% | 0.58 | 0.97% |
| 2025-08-04 | 11.53 | 11.65 | 11.45 | 11.65 | +1.04% | 0.56 | 0.96% |
| 2025-08-01 | 11.50 | 11.61 | 11.45 | 11.53 | +0.17% | 0.61 | 1.04% |
| 2025-07-31 | 11.69 | 11.78 | 11.46 | 11.51 | -1.62% | 0.74 | 1.25% |
| 2025-07-30 | 11.75 | 11.85 | 11.60 | 11.70 | -0.26% | 0.88 | 1.48% |
| 2025-07-29 | 11.57 | 11.76 | 11.57 | 11.73 | +1.03% | 0.73 | 1.22% |
| 2025-07-28 | 11.70 | 11.79 | 11.60 | 11.61 | -0.60% | 0.55 | 0.92% |
| 2025-07-25 | 11.51 | 11.73 | 11.49 | 11.68 | +1.39% | 0.78 | 1.33% |
| 2025-07-24 | 11.37 | 11.53 | 11.37 | 11.52 | +1.23% | 0.65 | 1.11% |