有研硅 (688432) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	12.92	13.26	0.45	3.51%	12.72	13.50	188008	24636	3.70%
2025-10-30	12.83	12.81	0.00	0.00%	12.63	13.13	124199	15990	2.45%
2025-10-29	12.98	12.81	-0.08	-0.62%	12.70	13.00	78411	10059	1.54%
2025-10-28	12.85	12.89	-0.15	-1.15%	12.79	13.10	117696	15212	2.32%
2025-10-27	12.92	13.04	0.37	2.92%	12.80	13.29	152613	19916	3.01%
2025-10-24	12.36	12.67	0.41	3.34%	12.30	12.79	115229	14532	2.27%
2025-10-23	12.31	12.26	-0.09	-0.73%	12.00	12.35	73815	8945	1.45%
2025-10-22	12.44	12.35	-0.15	-1.20%	12.18	12.51	70777	8738	1.39%
2025-10-21	12.41	12.50	0.14	1.13%	12.35	12.62	93923	11747	1.85%
2025-10-20	12.51	12.36	0.05	0.41%	12.26	12.68	85967	10733	1.69%
2025-10-17	13.03	12.31	-0.79	-6.03%	12.30	13.08	139173	17484	2.74%
2025-10-16	13.21	13.10	-0.20	-1.50%	13.00	13.35	95775	12586	1.89%
2025-10-15	13.41	13.30	-0.06	-0.45%	13.15	13.57	103678	13771	2.04%
2025-10-14	14.05	13.36	-0.54	-3.88%	13.31	14.08	183871	25084	3.62%
2025-10-13	12.76	13.90	0.59	4.43%	12.76	14.01	237186	32192	4.67%
2025-10-10	13.96	13.31	-0.66	-4.72%	13.25	13.96	184194	24809	3.63%
2025-10-09	13.85	13.97	0.32	2.34%	13.67	14.41	286654	40291	5.65%
2025-09-30	13.62	13.65	0.19	1.41%	13.45	13.80	152745	20865	3.01%
2025-09-29	13.44	13.46	-0.04	-0.30%	13.32	13.68	152809	20598	3.01%
2025-09-26	13.60	13.50	-0.16	-1.17%	13.48	13.97	220016	30113	4.33%
2025-09-25	13.70	13.66	-0.24	-1.73%	13.56	13.88	297009	40648	5.85%
2025-09-24	12.86	13.90	0.87	6.68%	12.85	14.30	430960	59321	8.49%
2025-09-23	12.21	13.03	0.79	6.45%	11.74	13.26	364412	46382	7.18%
2025-09-22	12.29	12.24	0.03	0.25%	12.08	12.32	83902	10236	1.65%
2025-09-19	12.32	12.21	0.00	0.00%	12.14	12.48	97668	12027	1.92%
2025-09-18	12.20	12.21	0.01	0.08%	12.09	12.64	167352	20746	3.30%
2025-09-17	11.95	12.20	0.20	1.67%	11.88	12.25	81998	9952	1.62%
2025-09-16	11.94	12.00	0.08	0.67%	11.88	12.06	66000	7900	1.30%
2025-09-15	12.31	11.92	-0.22	-1.81%	11.92	12.38	82889	9995	1.63%
2025-09-12	11.89	12.14	0.28	2.36%	11.78	12.30	116468	14104	2.29%
2025-09-11	11.37	11.86	0.43	3.76%	11.36	11.86	108977	12731	2.15%
2025-09-10	11.50	11.43	-0.04	-0.35%	11.41	11.64	64298	7399	1.27%
2025-09-09	11.78	11.47	-0.32	-2.71%	11.46	11.78	69396	8046	1.37%
2025-09-08	11.84	11.79	-0.10	-0.84%	11.56	11.91	92592	10842	1.82%
2025-09-05	11.43	11.89	0.50	4.39%	11.36	11.92	111311	12972	2.19%
2025-09-04	11.89	11.39	-0.47	-3.96%	11.20	11.97	133860	15478	2.64%
2025-09-03	12.27	11.86	-0.32	-2.63%	11.79	12.27	103760	12451	2.04%
2025-09-02	12.57	12.18	-0.39	-3.10%	12.10	12.65	122883	15068	2.42%
2025-09-01	12.58	12.57	0.07	0.56%	12.45	12.85	120097	15153	2.37%
2025-08-29	12.78	12.50	-0.26	-2.04%	12.38	12.78	119186	14884	2.35%
2025-08-28	12.34	12.76	0.42	3.40%	12.28	12.79	175609	22023	3.46%
2025-08-27	12.62	12.34	-0.24	-1.91%	12.34	12.87	141568	17885	2.79%
2025-08-26	12.64	12.58	-0.09	-0.71%	12.52	12.72	101582	12807	2.00%
2025-08-25	12.98	12.67	-0.06	-0.47%	12.50	12.98	196631	25109	3.87%
2025-08-22	12.32	12.73	0.38	3.08%	12.29	12.74	170454	21446	3.36%
2025-08-21	12.50	12.35	-0.10	-0.80%	12.25	12.57	104798	12988	2.06%
2025-08-20	12.30	12.45	0.17	1.38%	12.06	12.45	111381	13662	2.19%
2025-08-19	12.49	12.28	-0.15	-1.21%	12.25	12.49	103565	12762	2.04%
2025-08-18	12.23	12.43	0.26	2.14%	12.14	12.50	152810	18943	3.01%
2025-08-15	11.97	12.17	0.29	2.44%	11.96	12.24	113999	13797	2.25%
2025-08-14	12.31	11.88	-0.53	-4.27%	11.84	12.33	151596	18249	2.99%
2025-08-13	12.05	12.41	0.38	3.16%	12.00	12.49	160230	19747	3.16%
2025-08-12	11.79	12.03	0.21	1.78%	11.73	12.15	104010	12430	2.05%
2025-08-11	11.67	11.82	0.14	1.20%	11.67	11.89	60421	7135	1.19%
2025-08-08	11.82	11.68	-0.18	-1.52%	11.67	11.85	53748	6303	1.06%
2025-08-07	11.82	11.86	0.04	0.34%	11.74	11.96	76272	9035	1.50%
2025-08-06	11.74	11.82	0.12	1.03%	11.65	11.85	66137	7792	1.30%
2025-08-05	11.70	11.70	0.05	0.43%	11.62	11.72	49366	5765	0.97%
2025-08-04	11.53	11.65	0.12	1.04%	11.45	11.65	48600	5622	0.96%
2025-08-01	11.50	11.53	0.02	0.17%	11.45	11.61	52724	6082	1.04%
2025-07-31	11.69	11.51	-0.19	-1.62%	11.46	11.78	63500	7364	1.25%
2025-07-30	11.75	11.70	-0.03	-0.26%	11.60	11.85	74873	8785	1.48%
2025-07-29	11.57	11.73	0.12	1.03%	11.57	11.76	62076	7251	1.22%
2025-07-28	11.70	11.61	-0.07	-0.60%	11.60	11.79	46827	5454	0.92%
2025-07-25	11.51	11.68	0.16	1.39%	11.49	11.73	67423	7830	1.33%
2025-07-24	11.37	11.52	0.14	1.23%	11.37	11.53	56300	6464	1.11%