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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.95 | 12.25 | 11.88 | 12.20 | +1.67% | 1.00 | 1.62% |
| 2025-09-16 | 11.94 | 12.06 | 11.88 | 12.00 | +0.67% | 0.79 | 1.30% |
| 2025-09-15 | 12.31 | 12.38 | 11.92 | 11.92 | -1.81% | 1.00 | 1.63% |
| 2025-09-12 | 11.89 | 12.30 | 11.78 | 12.14 | +2.36% | 1.41 | 2.29% |
| 2025-09-11 | 11.37 | 11.86 | 11.36 | 11.86 | +3.76% | 1.27 | 2.15% |
| 2025-09-10 | 11.50 | 11.64 | 11.41 | 11.43 | -0.35% | 0.74 | 1.27% |
| 2025-09-09 | 11.78 | 11.78 | 11.46 | 11.47 | -2.71% | 0.80 | 1.37% |
| 2025-09-08 | 11.84 | 11.91 | 11.56 | 11.79 | -0.84% | 1.08 | 1.82% |
| 2025-09-05 | 11.43 | 11.92 | 11.36 | 11.89 | +4.39% | 1.30 | 2.19% |
| 2025-09-04 | 11.89 | 11.97 | 11.20 | 11.39 | -3.96% | 1.55 | 2.64% |
| 2025-09-03 | 12.27 | 12.27 | 11.79 | 11.86 | -2.63% | 1.25 | 2.04% |
| 2025-09-02 | 12.57 | 12.65 | 12.10 | 12.18 | -3.10% | 1.51 | 2.42% |
| 2025-09-01 | 12.58 | 12.85 | 12.45 | 12.57 | +0.56% | 1.52 | 2.37% |
| 2025-08-29 | 12.78 | 12.78 | 12.38 | 12.50 | -2.04% | 1.49 | 2.35% |
| 2025-08-28 | 12.34 | 12.79 | 12.28 | 12.76 | +3.40% | 2.20 | 3.46% |
| 2025-08-27 | 12.62 | 12.87 | 12.34 | 12.34 | -1.91% | 1.79 | 2.79% |
| 2025-08-26 | 12.64 | 12.72 | 12.52 | 12.58 | -0.71% | 1.28 | 2.00% |
| 2025-08-25 | 12.98 | 12.98 | 12.50 | 12.67 | -0.47% | 2.51 | 3.87% |
| 2025-08-22 | 12.32 | 12.74 | 12.29 | 12.73 | +3.08% | 2.14 | 3.36% |
| 2025-08-21 | 12.50 | 12.57 | 12.25 | 12.35 | -0.80% | 1.30 | 2.06% |