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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.94 | 11.03 | 10.90 | 11.00 | 0.00% | 0.32 | 0.57% |
| 2025-05-26 | 10.95 | 11.05 | 10.88 | 11.00 | +1.10% | 0.26 | 0.46% |
| 2025-05-23 | 11.02 | 11.12 | 10.88 | 10.88 | -1.80% | 0.37 | 0.66% |
| 2025-05-22 | 11.20 | 11.34 | 11.06 | 11.08 | -0.80% | 0.36 | 0.64% |
| 2025-05-21 | 11.24 | 11.36 | 11.15 | 11.17 | -0.62% | 0.38 | 0.67% |
| 2025-05-20 | 11.22 | 11.31 | 11.09 | 11.24 | +0.98% | 0.50 | 0.87% |
| 2025-05-19 | 10.89 | 11.22 | 10.87 | 11.13 | +2.19% | 0.52 | 0.91% |
| 2025-05-16 | 10.96 | 11.05 | 10.89 | 10.89 | -0.55% | 0.26 | 0.46% |
| 2025-05-15 | 11.20 | 11.20 | 10.95 | 10.95 | -2.13% | 0.38 | 0.68% |
| 2025-05-14 | 11.21 | 11.30 | 11.07 | 11.19 | +0.27% | 0.37 | 0.65% |
| 2025-05-13 | 11.32 | 11.37 | 11.15 | 11.16 | -0.62% | 0.36 | 0.62% |
| 2025-05-12 | 11.16 | 11.28 | 11.11 | 11.23 | +1.62% | 0.37 | 0.65% |
| 2025-05-09 | 11.27 | 11.29 | 11.05 | 11.05 | -1.68% | 0.44 | 0.78% |
| 2025-05-08 | 11.15 | 11.37 | 11.12 | 11.24 | +0.62% | 0.49 | 0.85% |
| 2025-05-07 | 11.34 | 11.42 | 11.10 | 11.17 | +0.18% | 0.52 | 0.91% |
| 2025-05-06 | 10.93 | 11.18 | 10.93 | 11.15 | +2.84% | 0.41 | 0.73% |