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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.73 | 15.15 | 14.36 | 14.80 | +1.37% | 2.39 | 1.29% |
| 2026-02-13 | 14.35 | 14.78 | 14.26 | 14.60 | +1.04% | 2.44 | 1.34% |
| 2026-02-12 | 14.32 | 14.48 | 14.13 | 14.45 | +1.90% | 2.35 | 1.31% |
| 2026-02-11 | 13.76 | 14.42 | 13.55 | 14.18 | +3.65% | 3.81 | 2.16% |
| 2026-02-10 | 13.88 | 13.91 | 13.65 | 13.68 | -1.51% | 0.77 | 0.45% |
| 2026-02-09 | 13.54 | 13.92 | 13.50 | 13.89 | +3.81% | 1.17 | 0.68% |
| 2026-02-06 | 13.38 | 13.62 | 13.30 | 13.38 | -1.04% | 1.02 | 0.61% |
| 2026-02-05 | 13.88 | 13.88 | 13.35 | 13.52 | -3.01% | 1.34 | 0.79% |
| 2026-02-04 | 14.13 | 14.13 | 13.74 | 13.94 | -0.99% | 1.21 | 0.70% |
| 2026-02-03 | 13.76 | 14.18 | 13.72 | 14.08 | +3.53% | 1.52 | 0.87% |
| 2026-02-02 | 14.30 | 14.56 | 13.57 | 13.60 | -5.75% | 2.10 | 1.21% |
| 2026-01-30 | 14.27 | 14.70 | 13.97 | 14.43 | +0.07% | 1.91 | 1.07% |
| 2026-01-29 | 14.69 | 14.93 | 14.35 | 14.42 | -2.17% | 2.50 | 1.37% |
| 2026-01-28 | 14.70 | 15.15 | 14.50 | 14.74 | +1.10% | 2.51 | 1.36% |
| 2026-01-27 | 14.00 | 14.63 | 13.68 | 14.58 | +3.40% | 2.88 | 1.62% |
| 2026-01-26 | 14.37 | 14.49 | 13.96 | 14.10 | -1.88% | 2.08 | 1.18% |
| 2026-01-23 | 14.08 | 14.37 | 14.06 | 14.37 | +1.48% | 2.01 | 1.13% |
| 2026-01-22 | 14.44 | 14.65 | 14.05 | 14.16 | -0.56% | 2.20 | 1.24% |
| 2026-01-21 | 14.27 | 14.47 | 14.13 | 14.24 | -0.97% | 2.49 | 1.39% |
| 2026-01-20 | 13.95 | 14.42 | 13.90 | 14.38 | +3.23% | 2.97 | 1.67% |