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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.55 | 11.58 | 11.35 | 11.38 | -1.04% | 0.66 | 1.13% |
| 2025-07-22 | 11.56 | 11.60 | 11.43 | 11.50 | -0.17% | 0.60 | 1.02% |
| 2025-07-21 | 11.43 | 11.56 | 11.38 | 11.52 | +1.23% | 0.57 | 0.97% |
| 2025-07-18 | 11.38 | 11.44 | 11.31 | 11.38 | +0.18% | 0.46 | 0.79% |
| 2025-07-17 | 11.39 | 11.40 | 11.28 | 11.36 | +0.26% | 0.44 | 0.77% |
| 2025-07-16 | 11.33 | 11.44 | 11.25 | 11.33 | +0.44% | 0.38 | 0.67% |
| 2025-07-15 | 11.38 | 11.45 | 11.19 | 11.28 | -0.70% | 0.53 | 0.92% |
| 2025-07-14 | 11.42 | 11.48 | 11.32 | 11.36 | -0.79% | 0.54 | 0.94% |
| 2025-07-11 | 11.43 | 11.52 | 11.28 | 11.45 | -0.09% | 0.94 | 1.62% |
| 2025-07-10 | 11.18 | 11.89 | 11.15 | 11.46 | +2.60% | 1.51 | 2.57% |
| 2025-07-09 | 11.26 | 11.27 | 11.14 | 11.17 | -0.80% | 0.35 | 0.61% |
| 2025-07-08 | 10.99 | 11.31 | 10.98 | 11.26 | +2.55% | 0.64 | 1.14% |
| 2025-07-07 | 10.90 | 11.02 | 10.90 | 10.98 | +0.64% | 0.26 | 0.47% |
| 2025-07-04 | 10.95 | 11.08 | 10.90 | 10.91 | -0.64% | 0.40 | 0.71% |
| 2025-07-03 | 11.08 | 11.11 | 10.96 | 10.98 | -0.81% | 0.33 | 0.59% |
| 2025-07-02 | 11.09 | 11.14 | 10.95 | 11.07 | -0.45% | 0.46 | 0.83% |
| 2025-07-01 | 11.10 | 11.16 | 11.00 | 11.12 | +0.72% | 0.58 | 1.02% |
| 2025-06-30 | 10.95 | 11.08 | 10.94 | 11.04 | +0.91% | 0.52 | 0.92% |
| 2025-06-27 | 10.86 | 11.00 | 10.86 | 10.94 | +0.64% | 0.48 | 0.86% |
| 2025-06-26 | 11.03 | 11.03 | 10.83 | 10.87 | -0.82% | 0.52 | 0.95% |