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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.95 | 14.00 | 13.39 | 13.88 | +1.76% | 1.47 | 0.86% |
| 2026-03-23 | 14.05 | 14.32 | 13.51 | 13.64 | -5.93% | 2.23 | 1.29% |
| 2026-03-20 | 14.82 | 15.18 | 14.36 | 14.50 | -1.36% | 1.95 | 1.05% |
| 2026-03-19 | 14.98 | 15.06 | 14.61 | 14.70 | -3.67% | 1.68 | 0.91% |
| 2026-03-18 | 14.97 | 15.29 | 14.89 | 15.26 | +2.83% | 1.76 | 0.93% |
| 2026-03-17 | 15.39 | 15.40 | 14.80 | 14.84 | -3.64% | 1.64 | 0.87% |
| 2026-03-16 | 15.08 | 15.44 | 14.80 | 15.40 | +0.98% | 2.10 | 1.11% |
| 2026-03-13 | 15.33 | 15.73 | 15.09 | 15.25 | -1.61% | 1.97 | 1.02% |
| 2026-03-12 | 15.95 | 15.95 | 15.32 | 15.50 | -2.08% | 2.01 | 1.03% |
| 2026-03-11 | 16.00 | 16.32 | 15.73 | 15.83 | +0.25% | 2.82 | 1.41% |
| 2026-03-10 | 15.91 | 16.15 | 15.57 | 15.79 | +1.41% | 2.51 | 1.27% |
| 2026-03-09 | 15.48 | 15.69 | 15.01 | 15.57 | -2.01% | 3.10 | 1.62% |
| 2026-03-06 | 15.98 | 16.33 | 15.86 | 15.89 | -1.97% | 2.58 | 1.29% |
| 2026-03-05 | 16.75 | 16.90 | 16.05 | 16.21 | +0.93% | 3.94 | 1.92% |
| 2026-03-04 | 15.08 | 16.99 | 15.08 | 16.06 | +5.17% | 5.91 | 2.93% |
| 2026-03-03 | 16.70 | 16.79 | 15.18 | 15.27 | -7.40% | 4.24 | 2.16% |
| 2026-03-02 | 17.01 | 17.43 | 16.38 | 16.49 | -6.63% | 4.80 | 2.29% |
| 2026-02-27 | 17.59 | 17.86 | 17.16 | 17.66 | -1.62% | 5.13 | 2.34% |
| 2026-02-26 | 17.59 | 18.13 | 17.12 | 17.95 | +1.07% | 9.43 | 4.27% |
| 2026-02-25 | 14.81 | 17.76 | 14.71 | 17.76 | +20.00% | 8.17 | 3.91% |