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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.31 | 12.35 | 12.00 | 12.26 | -0.73% | 0.89 | 1.45% |
| 2025-10-22 | 12.44 | 12.51 | 12.18 | 12.35 | -1.20% | 0.87 | 1.39% |
| 2025-10-21 | 12.41 | 12.62 | 12.35 | 12.50 | +1.13% | 1.17 | 1.85% |
| 2025-10-20 | 12.51 | 12.68 | 12.26 | 12.36 | +0.41% | 1.07 | 1.69% |
| 2025-10-17 | 13.03 | 13.08 | 12.30 | 12.31 | -6.03% | 1.75 | 2.74% |
| 2025-10-16 | 13.21 | 13.35 | 13.00 | 13.10 | -1.50% | 1.26 | 1.89% |
| 2025-10-15 | 13.41 | 13.57 | 13.15 | 13.30 | -0.45% | 1.38 | 2.04% |
| 2025-10-14 | 14.05 | 14.08 | 13.31 | 13.36 | -3.88% | 2.51 | 3.62% |
| 2025-10-13 | 12.76 | 14.01 | 12.76 | 13.90 | +4.43% | 3.22 | 4.67% |
| 2025-10-10 | 13.96 | 13.96 | 13.25 | 13.31 | -4.72% | 2.48 | 3.63% |
| 2025-10-09 | 13.85 | 14.41 | 13.67 | 13.97 | +2.34% | 4.03 | 5.65% |
| 2025-09-30 | 13.62 | 13.80 | 13.45 | 13.65 | +1.41% | 2.09 | 3.01% |
| 2025-09-29 | 13.44 | 13.68 | 13.32 | 13.46 | -0.30% | 2.06 | 3.01% |
| 2025-09-26 | 13.60 | 13.97 | 13.48 | 13.50 | -1.17% | 3.01 | 4.33% |
| 2025-09-25 | 13.70 | 13.88 | 13.56 | 13.66 | -1.73% | 4.06 | 5.85% |
| 2025-09-24 | 12.86 | 14.30 | 12.85 | 13.90 | +6.68% | 5.93 | 8.49% |
| 2025-09-23 | 12.21 | 13.26 | 11.74 | 13.03 | +6.45% | 4.64 | 7.18% |
| 2025-09-22 | 12.29 | 12.32 | 12.08 | 12.24 | +0.25% | 1.02 | 1.65% |
| 2025-09-19 | 12.32 | 12.48 | 12.14 | 12.21 | 0.00% | 1.20 | 1.92% |
| 2025-09-18 | 12.20 | 12.64 | 12.09 | 12.21 | +0.08% | 2.07 | 3.30% |