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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.15 | 14.20 | 13.80 | 13.93 | -3.73% | 2.55 | 1.46% |
| 2026-01-16 | 13.95 | 14.68 | 13.88 | 14.47 | +5.01% | 3.92 | 2.20% |
| 2026-01-15 | 13.36 | 13.78 | 13.16 | 13.78 | +3.45% | 2.34 | 1.38% |
| 2026-01-14 | 13.41 | 13.70 | 13.13 | 13.32 | -0.60% | 1.95 | 1.16% |
| 2026-01-13 | 13.84 | 13.84 | 13.34 | 13.40 | -2.83% | 1.78 | 1.05% |
| 2026-01-12 | 13.89 | 13.95 | 13.61 | 13.79 | +0.66% | 1.71 | 0.99% |
| 2026-01-09 | 13.63 | 13.80 | 13.56 | 13.70 | 0.00% | 1.76 | 1.03% |
| 2026-01-08 | 13.72 | 13.95 | 13.55 | 13.70 | +0.07% | 2.52 | 1.47% |
| 2026-01-07 | 13.07 | 14.08 | 13.07 | 13.69 | +4.82% | 3.65 | 2.15% |
| 2026-01-06 | 12.78 | 13.12 | 12.69 | 13.06 | +2.19% | 1.59 | 0.98% |
| 2026-01-05 | 12.49 | 12.80 | 12.49 | 12.78 | +2.98% | 1.21 | 0.77% |
| 2025-12-31 | 12.58 | 12.62 | 12.35 | 12.41 | -1.04% | 0.76 | 0.49% |
| 2025-12-30 | 12.52 | 12.63 | 12.45 | 12.54 | +0.08% | 0.67 | 0.43% |
| 2025-12-29 | 12.65 | 12.75 | 12.46 | 12.53 | -0.71% | 0.99 | 0.63% |
| 2025-12-26 | 12.75 | 13.05 | 12.61 | 12.62 | +0.24% | 1.38 | 0.86% |
| 2025-12-25 | 12.62 | 12.63 | 12.46 | 12.59 | +0.16% | 0.77 | 0.49% |
| 2025-12-24 | 12.35 | 12.64 | 12.27 | 12.57 | +2.03% | 1.07 | 0.69% |
| 2025-12-23 | 12.20 | 12.54 | 12.11 | 12.32 | +0.90% | 1.10 | 0.71% |
| 2025-12-22 | 12.10 | 12.34 | 12.06 | 12.21 | +1.08% | 0.98 | 0.64% |
| 2025-12-19 | 12.09 | 12.25 | 12.04 | 12.08 | +0.25% | 0.67 | 0.45% |