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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.50 | 13.90 | 13.17 | 13.24 | +0.08% | 2.81 | 1.66% |
| 2025-11-19 | 13.23 | 13.49 | 12.90 | 13.23 | +0.08% | 1.97 | 1.20% |
| 2025-11-18 | 13.56 | 13.62 | 13.10 | 13.22 | -2.51% | 1.80 | 1.09% |
| 2025-11-17 | 13.72 | 13.95 | 13.28 | 13.56 | -1.88% | 2.52 | 1.49% |
| 2025-11-14 | 14.25 | 14.39 | 13.70 | 13.82 | -4.09% | 2.60 | 1.49% |
| 2025-11-13 | 13.98 | 15.28 | 13.86 | 14.41 | +2.49% | 4.28 | 2.36% |
| 2025-11-12 | 14.15 | 14.50 | 13.70 | 14.06 | -3.83% | 3.76 | 2.15% |
| 2025-11-11 | 13.68 | 15.16 | 13.67 | 14.62 | +7.03% | 5.61 | 3.14% |
| 2025-11-10 | 13.46 | 14.02 | 13.46 | 13.66 | +1.19% | 2.66 | 1.55% |
| 2025-11-07 | 13.01 | 13.98 | 12.92 | 13.50 | +2.82% | 3.34 | 4.86% |
| 2025-11-06 | 12.81 | 13.46 | 12.75 | 13.13 | +3.79% | 2.09 | 3.14% |
| 2025-11-05 | 12.62 | 12.86 | 12.58 | 12.65 | -1.25% | 0.97 | 1.50% |
| 2025-11-04 | 12.91 | 13.18 | 12.75 | 12.81 | -1.39% | 1.35 | 2.05% |
| 2025-11-03 | 13.10 | 13.12 | 12.51 | 12.99 | -2.04% | 2.17 | 3.34% |
| 2025-10-31 | 12.92 | 13.50 | 12.72 | 13.26 | +3.51% | 2.46 | 3.70% |
| 2025-10-30 | 12.83 | 13.13 | 12.63 | 12.81 | 0.00% | 1.60 | 2.45% |
| 2025-10-29 | 12.98 | 13.00 | 12.70 | 12.81 | -0.62% | 1.01 | 1.54% |
| 2025-10-28 | 12.85 | 13.10 | 12.79 | 12.89 | -1.15% | 1.52 | 2.32% |
| 2025-10-27 | 12.92 | 13.29 | 12.80 | 13.04 | +2.92% | 1.99 | 3.01% |
| 2025-10-24 | 12.36 | 12.79 | 12.30 | 12.67 | +3.34% | 1.45 | 2.27% |