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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.79 | 11.00 | 10.72 | 10.96 | +2.05% | 0.62 | 1.12% |
| 2025-06-24 | 10.63 | 10.76 | 10.53 | 10.74 | +1.69% | 0.45 | 0.82% |
| 2025-06-23 | 10.36 | 10.60 | 10.36 | 10.56 | +1.34% | 0.37 | 0.68% |
| 2025-06-20 | 10.35 | 10.54 | 10.35 | 10.42 | +0.38% | 0.29 | 0.55% |
| 2025-06-19 | 10.43 | 10.48 | 10.34 | 10.38 | -0.38% | 0.28 | 0.52% |
| 2025-06-18 | 10.36 | 10.50 | 10.33 | 10.42 | +0.29% | 0.35 | 0.65% |
| 2025-06-17 | 10.41 | 10.50 | 10.35 | 10.39 | -0.29% | 0.23 | 0.44% |
| 2025-06-16 | 10.36 | 10.50 | 10.35 | 10.42 | -0.10% | 0.22 | 0.42% |
| 2025-06-13 | 10.49 | 10.59 | 10.40 | 10.43 | -1.04% | 0.43 | 0.81% |
| 2025-06-12 | 10.56 | 10.62 | 10.51 | 10.54 | -0.38% | 0.25 | 0.45% |
| 2025-06-11 | 10.54 | 10.67 | 10.52 | 10.58 | +0.57% | 0.29 | 0.54% |
| 2025-06-10 | 10.74 | 10.75 | 10.46 | 10.52 | -2.31% | 0.53 | 0.98% |
| 2025-06-09 | 10.67 | 10.80 | 10.62 | 10.77 | +1.03% | 0.36 | 0.65% |
| 2025-06-06 | 10.66 | 10.70 | 10.59 | 10.66 | +0.19% | 0.27 | 0.50% |
| 2025-06-05 | 10.59 | 10.68 | 10.50 | 10.64 | +0.28% | 0.45 | 0.83% |
| 2025-06-04 | 10.73 | 10.76 | 10.61 | 10.61 | -0.65% | 0.43 | 0.79% |
| 2025-06-03 | 10.79 | 10.79 | 10.42 | 10.68 | -2.45% | 0.69 | 1.27% |
| 2025-05-30 | 11.06 | 11.06 | 10.92 | 10.95 | -1.17% | 0.28 | 0.51% |
| 2025-05-29 | 10.84 | 11.10 | 10.84 | 11.08 | +2.01% | 0.42 | 0.74% |
| 2025-05-28 | 11.00 | 11.04 | 10.75 | 10.86 | -1.27% | 0.33 | 0.59% |