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
2025-04-03	11.90	11.85	-0.02	-0.17%	11.73	12.02	41081	4872	0.81%
2025-04-02	11.80	11.87	0.03	0.25%	11.80	11.98	31424	3737	0.62%
2025-04-01	11.94	11.84	-0.03	-0.25%	11.84	12.05	43619	5207	0.86%
2025-03-31	11.92	11.87	-0.08	-0.67%	11.67	11.95	45921	5436	0.90%
2025-03-28	12.03	11.95	-0.10	-0.83%	11.90	12.19	45867	5505	0.90%
2025-03-27	11.80	12.05	0.17	1.43%	11.73	12.22	61164	7337	1.21%
2025-03-26	11.99	11.88	-0.05	-0.42%	11.87	12.09	43330	5198	0.85%
2025-03-25	11.92	11.93	0.03	0.25%	11.82	11.98	43648	5199	0.86%
2025-03-24	11.99	11.90	-0.07	-0.58%	11.67	12.10	58110	6900	1.14%
2025-03-21	12.21	11.97	-0.26	-2.13%	11.93	12.26	67736	8177	1.33%
2025-03-20	12.27	12.23	-0.03	-0.24%	12.21	12.36	48444	5950	0.95%
2025-03-19	12.45	12.26	-0.12	-0.97%	12.24	12.46	55468	6829	1.09%
2025-03-18	12.47	12.38	-0.07	-0.56%	12.35	12.64	75093	9363	1.48%
2025-03-17	12.56	12.45	0.19	1.55%	12.41	12.68	116179	14553	2.29%
2025-03-14	12.17	12.26	0.12	0.99%	12.02	12.29	99859	12185	1.97%
2025-03-13	12.30	12.14	-0.18	-1.46%	12.02	12.32	108565	13153	2.14%
2025-03-12	12.45	12.32	-0.13	-1.04%	12.28	12.50	117662	14551	2.32%
2025-03-11	12.30	12.45	-0.06	-0.48%	12.28	12.50	93526	11588	1.84%
2025-03-10	12.45	12.51	0.06	0.48%	12.30	12.66	152268	19039	3.00%
2025-03-07	12.91	12.45	-0.60	-4.60%	12.40	13.00	222262	28013	4.38%
2025-03-06	13.15	13.05	-0.26	-1.95%	12.94	13.44	401930	52757	7.92%
2025-03-05	12.98	13.31	1.70	14.64%	12.71	13.92	544457	73142	10.73%
2025-03-04	11.31	11.61	0.27	2.38%	11.28	11.66	84655	9740	1.67%
2025-03-03	11.36	11.34	0.04	0.35%	11.23	11.55	58544	6691	1.15%
2025-02-28	11.62	11.30	-0.38	-3.25%	11.21	11.75	81617	9325	1.61%
2025-02-27	11.69	11.68	0.01	0.09%	11.45	11.79	81427	9465	1.60%
2025-02-26	11.64	11.67	0.12	1.04%	11.50	11.71	67618	7847	1.33%
2025-02-25	11.45	11.55	0.01	0.09%	11.37	11.75	78429	9090	1.55%
2025-02-24	11.55	11.54	-0.05	-0.43%	11.41	11.64	80916	9336	1.59%
2025-02-21	11.30	11.59	0.30	2.66%	11.20	11.66	108791	12484	2.14%
2025-02-20	11.20	11.29	0.06	0.53%	11.10	11.35	74860	8413	1.47%
2025-02-19	10.89	11.23	0.30	2.74%	10.70	11.34	88261	9832	1.74%
2025-02-18	11.14	10.93	-0.20	-1.80%	10.83	11.26	57531	6356	1.13%
2025-02-17	11.34	11.13	-0.09	-0.80%	11.00	11.34	73743	8215	1.45%
2025-02-14	11.21	11.22	0.01	0.09%	11.12	11.31	40733	4562	0.80%
2025-02-13	11.42	11.21	-0.22	-1.92%	11.20	11.43	55805	6288	1.10%
2025-02-12	11.07	11.43	0.31	2.79%	11.07	11.45	70523	7936	1.39%
2025-02-11	11.30	11.12	-0.16	-1.42%	11.00	11.30	59036	6547	1.16%
2025-02-10	11.29	11.28	-0.01	-0.09%	11.19	11.37	55105	6216	1.09%
2025-02-07	11.23	11.29	0.12	1.07%	11.13	11.45	79641	8996	1.57%
2025-02-06	10.75	11.17	0.40	3.71%	10.65	11.18	68616	7556	1.35%
2025-02-05	10.75	10.77	0.17	1.60%	10.68	10.90	47023	5081	0.93%
2025-01-27	10.95	10.60	-0.28	-2.57%	10.60	10.99	44586	4802	0.88%
2025-01-24	10.68	10.88	0.15	1.40%	10.67	10.90	49397	5333	0.97%
2025-01-23	10.85	10.73	0.04	0.37%	10.70	11.05	53885	5869	1.06%
2025-01-22	10.75	10.69	-0.08	-0.74%	10.56	10.82	37957	4048	0.75%
2025-01-21	10.86	10.77	-0.04	-0.37%	10.66	10.96	40437	4356	0.80%
2025-01-20	10.90	10.81	0.02	0.19%	10.76	10.95	42727	4634	0.84%
2025-01-17	10.64	10.79	0.16	1.51%	10.53	10.89	49871	5346	0.98%
2025-01-16	10.66	10.63	0.04	0.38%	10.55	10.92	55336	5919	1.09%
2025-01-15	10.74	10.59	-0.14	-1.30%	10.52	10.79	41184	4365	0.81%
2025-01-14	10.30	10.73	0.50	4.89%	10.20	10.77	60791	6409	1.20%
2025-01-13	10.11	10.23	0.12	1.19%	9.98	10.25	40780	4136	0.80%
2025-01-10	10.32	10.11	-0.24	-2.32%	10.09	10.51	46029	4740	0.91%
2025-01-09	10.35	10.35	0.02	0.19%	10.29	10.53	37794	3931	0.74%
2025-01-08	10.62	10.33	-0.25	-2.36%	10.05	10.62	63735	6577	1.26%
2025-01-07	10.52	10.58	0.10	0.95%	10.39	10.63	47152	4963	0.93%
2025-01-06	10.56	10.48	-0.06	-0.57%	10.40	10.63	48683	5113	0.96%
2025-01-03	10.77	10.54	-0.20	-1.86%	10.47	10.94	60300	6472	1.19%
2025-01-02	11.33	10.74	-0.56	-4.96%	10.60	11.37	60020	6602	1.20%
2024-12-31	11.83	11.30	-0.46	-3.91%	11.30	11.83	59096	6811	1.18%
2024-12-30	11.89	11.76	-0.13	-1.09%	11.61	11.99	51564	6087	1.03%
2024-12-27	11.99	11.89	-0.10	-0.83%	11.86	12.20	58364	7025	1.16%
2024-12-26	11.91	11.99	0.09	0.76%	11.89	12.07	40189	4827	0.80%