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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.10 | 12.35 | 12.04 | 12.05 | -1.15% | 0.77 | 0.51% |
| 2025-12-17 | 12.18 | 12.38 | 11.88 | 12.19 | -0.57% | 1.04 | 0.69% |
| 2025-12-16 | 12.54 | 12.56 | 12.15 | 12.26 | -1.84% | 1.00 | 0.65% |
| 2025-12-15 | 12.31 | 12.75 | 12.31 | 12.49 | +0.24% | 0.90 | 0.57% |
| 2025-12-12 | 12.39 | 12.53 | 12.25 | 12.46 | +0.89% | 0.98 | 0.63% |
| 2025-12-11 | 12.56 | 12.58 | 12.34 | 12.35 | -1.67% | 0.68 | 0.44% |
| 2025-12-10 | 12.37 | 12.68 | 12.26 | 12.56 | +1.05% | 0.89 | 0.57% |
| 2025-12-09 | 12.61 | 12.65 | 12.39 | 12.43 | -1.27% | 0.69 | 0.44% |
| 2025-12-08 | 12.52 | 12.68 | 12.48 | 12.59 | +0.96% | 0.96 | 0.61% |
| 2025-12-05 | 12.36 | 12.48 | 12.21 | 12.47 | +0.89% | 0.71 | 0.46% |
| 2025-12-04 | 12.36 | 12.50 | 12.14 | 12.36 | +0.16% | 0.81 | 0.52% |
| 2025-12-03 | 12.48 | 12.62 | 12.23 | 12.34 | -1.83% | 0.89 | 0.58% |
| 2025-12-02 | 12.62 | 12.68 | 12.47 | 12.57 | -1.18% | 0.83 | 0.53% |
| 2025-12-01 | 12.58 | 12.74 | 12.41 | 12.72 | +1.44% | 1.13 | 0.72% |
| 2025-11-28 | 12.50 | 12.65 | 12.33 | 12.54 | +0.64% | 1.11 | 0.71% |
| 2025-11-27 | 12.20 | 12.87 | 12.20 | 12.46 | +2.13% | 1.68 | 1.07% |
| 2025-11-26 | 12.35 | 12.43 | 12.20 | 12.20 | -1.85% | 1.01 | 0.66% |
| 2025-11-25 | 12.40 | 12.68 | 12.37 | 12.43 | +0.89% | 1.09 | 0.70% |
| 2025-11-24 | 12.37 | 12.51 | 12.13 | 12.32 | +0.08% | 1.10 | 0.72% |
| 2025-11-21 | 13.01 | 13.20 | 12.27 | 12.31 | -7.02% | 2.33 | 1.49% |