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
2025-09-15	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%
2025-07-23	11.55	11.38	-0.12	-1.04%	11.35	11.58	57522	6595	1.13%
2025-07-22	11.56	11.50	-0.02	-0.17%	11.43	11.60	51931	5964	1.02%
2025-07-21	11.43	11.52	0.14	1.23%	11.38	11.56	49317	5651	0.97%
2025-07-18	11.38	11.38	0.02	0.18%	11.31	11.44	40070	4555	0.79%
2025-07-17	11.39	11.36	0.03	0.26%	11.28	11.40	38834	4398	0.77%
2025-07-16	11.33	11.33	0.05	0.44%	11.25	11.44	33767	3830	0.67%
2025-07-15	11.38	11.28	-0.08	-0.70%	11.19	11.45	46939	5311	0.92%
2025-07-14	11.42	11.36	-0.09	-0.79%	11.32	11.48	47692	5432	0.94%
2025-07-11	11.43	11.45	-0.01	-0.09%	11.28	11.52	82471	9396	1.62%
2025-07-10	11.18	11.46	0.29	2.60%	11.15	11.89	130579	15121	2.57%
2025-07-09	11.26	11.17	-0.09	-0.80%	11.14	11.27	30934	3459	0.61%
2025-07-08	10.99	11.26	0.28	2.55%	10.98	11.31	57612	6443	1.14%
2025-07-07	10.90	10.98	0.07	0.64%	10.90	11.02	23855	2613	0.47%
2025-07-04	10.95	10.91	-0.07	-0.64%	10.90	11.08	36166	3964	0.71%
2025-07-03	11.08	10.98	-0.09	-0.81%	10.96	11.11	30139	3317	0.59%
2025-07-02	11.09	11.07	-0.05	-0.45%	10.95	11.14	42144	4647	0.83%
2025-07-01	11.10	11.12	0.08	0.72%	11.00	11.16	51905	5761	1.02%
2025-06-30	10.95	11.04	0.10	0.91%	10.94	11.08	46916	5181	0.92%
2025-06-27	10.86	10.94	0.07	0.64%	10.86	11.00	43431	4750	0.86%
2025-06-26	11.03	10.87	-0.09	-0.82%	10.83	11.03	47985	5234	0.95%
2025-06-25	10.79	10.96	0.22	2.05%	10.72	11.00	56942	6174	1.12%
2025-06-24	10.69	10.80	0.18	1.69%	10.59	10.82	41542	4463	0.82%
2025-06-23	10.42	10.62	0.14	1.34%	10.42	10.66	34503	3655	0.68%
2025-06-20	10.41	10.48	0.04	0.38%	10.41	10.60	27840	2931	0.55%
2025-06-19	10.49	10.44	-0.04	-0.38%	10.40	10.54	26495	2773	0.52%
2025-06-18	10.42	10.48	0.03	0.29%	10.39	10.56	33213	3485	0.65%
2025-06-17	10.47	10.45	-0.03	-0.29%	10.41	10.56	22092	2309	0.44%
2025-06-16	10.42	10.48	-0.01	-0.10%	10.41	10.56	21325	2236	0.42%
2025-06-13	10.55	10.49	-0.11	-1.04%	10.46	10.65	41161	4334	0.81%
2025-06-12	10.62	10.60	-0.04	-0.38%	10.57	10.68	23061	2451	0.45%
2025-06-11	10.60	10.64	0.06	0.57%	10.58	10.73	27366	2920	0.54%
2025-06-10	10.80	10.58	-0.25	-2.31%	10.52	10.81	49734	5292	0.98%
2025-06-09	10.73	10.83	0.11	1.03%	10.68	10.86	33102	3573	0.65%