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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.25 | 15.82 | 15.24 | 15.70 | +1.55% | 2.10 | 1.08% |
| 2026-04-21 | 15.58 | 15.60 | 15.18 | 15.46 | -1.15% | 1.78 | 0.92% |
| 2026-04-20 | 15.15 | 15.85 | 15.00 | 15.64 | +3.23% | 2.81 | 1.45% |
| 2026-04-17 | 14.65 | 15.23 | 14.56 | 15.15 | +3.20% | 2.07 | 1.10% |
| 2026-04-16 | 14.50 | 14.70 | 14.28 | 14.68 | +1.59% | 1.32 | 0.73% |
| 2026-04-15 | 14.60 | 14.75 | 14.42 | 14.45 | -0.62% | 1.37 | 0.75% |
| 2026-04-14 | 14.44 | 14.72 | 14.42 | 14.54 | +1.89% | 1.43 | 0.79% |
| 2026-04-13 | 14.34 | 14.55 | 14.23 | 14.27 | -0.42% | 1.21 | 0.68% |
| 2026-04-10 | 14.55 | 14.74 | 14.30 | 14.33 | -0.28% | 1.36 | 0.75% |
| 2026-04-09 | 14.37 | 14.55 | 14.29 | 14.37 | -1.17% | 1.41 | 0.78% |
| 2026-04-08 | 14.20 | 14.55 | 14.18 | 14.54 | +4.60% | 2.24 | 1.25% |
| 2026-04-07 | 13.48 | 14.06 | 13.40 | 13.90 | +3.81% | 1.57 | 0.90% |
| 2026-04-03 | 13.41 | 13.58 | 13.33 | 13.39 | +0.15% | 0.78 | 0.46% |
| 2026-04-02 | 13.72 | 13.79 | 13.25 | 13.37 | -2.83% | 1.02 | 0.60% |
| 2026-04-01 | 13.75 | 13.86 | 13.60 | 13.76 | +2.46% | 1.24 | 0.72% |
| 2026-03-31 | 13.84 | 13.87 | 13.43 | 13.43 | -3.03% | 1.21 | 0.71% |
| 2026-03-30 | 13.54 | 13.90 | 13.37 | 13.85 | +0.65% | 1.15 | 0.67% |
| 2026-03-27 | 13.46 | 13.92 | 13.39 | 13.76 | +0.44% | 1.26 | 0.74% |
| 2026-03-26 | 13.93 | 14.02 | 13.60 | 13.70 | -2.00% | 1.11 | 0.64% |
| 2026-03-25 | 13.95 | 14.30 | 13.83 | 13.98 | +0.72% | 1.66 | 0.95% |