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
2026-08-20	49.10	44.98	-3.05	-6.35%	43.00	49.18	713697	324882	5.71%
2026-08-19	46.00	48.03	-1.45	-2.93%	45.55	50.91	919185	448487	7.35%
2026-08-18	43.62	49.48	5.86	13.43%	43.62	49.90	893592	425164	7.15%
2026-08-17	41.06	43.62	2.62	6.39%	40.23	45.00	759753	327437	6.08%
2026-08-14	40.50	41.00	1.63	4.14%	39.68	41.87	635777	258916	5.08%
2026-08-13	41.79	39.37	-1.33	-3.27%	39.03	43.00	671411	274968	5.37%
2026-08-12	40.54	40.70	0.50	1.24%	39.50	41.27	564921	228244	4.52%
2026-08-11	40.32	40.20	-1.54	-3.69%	39.50	43.23	773282	315443	6.18%
2026-08-10	39.18	41.74	2.81	7.22%	38.75	42.95	792712	326421	6.34%
2026-08-07	37.86	38.93	1.08	2.85%	37.11	39.50	861449	330293	6.89%
2026-08-06	31.35	37.85	4.88	14.80%	31.35	38.70	943549	336688	7.55%
2026-08-05	27.95	32.97	4.94	17.62%	27.73	33.64	839486	264290	6.71%
2026-08-04	26.91	28.03	1.35	5.06%	26.16	28.51	499446	137715	3.99%
2026-08-03	28.59	26.68	-2.50	-8.57%	26.05	29.04	567736	154038	4.54%
2026-07-31	32.00	29.18	0.30	1.04%	29.01	32.80	660506	204745	5.28%
2026-07-30	35.66	28.88	-7.19	-19.93%	28.86	36.30	709429	225996	5.67%
2026-07-29	39.02	36.07	-3.92	-9.80%	34.30	39.66	645512	236206	5.16%
2026-07-28	38.59	39.99	0.00	0.00%	38.50	42.42	619672	251173	4.96%
2026-07-27	35.00	39.99	3.17	8.61%	35.00	40.93	589780	227570	4.72%
2026-07-24	40.00	36.82	-4.03	-9.87%	36.80	40.98	543961	210681	4.35%
2026-07-23	43.33	40.85	-2.46	-5.68%	39.30	44.35	457884	189545	3.66%
2026-07-22	43.33	43.31	-3.20	-6.88%	43.00	46.32	599964	266727	4.80%
2026-07-21	40.30	46.51	4.24	10.03%	33.82	47.16	766787	319612	6.13%
2026-07-20	40.00	42.27	3.39	8.72%	38.91	44.44	636224	267110	5.09%
2026-07-17	36.50	38.88	1.92	5.19%	34.10	40.99	620113	237185	4.96%
2026-07-16	39.65	36.96	-4.50	-10.85%	36.60	41.37	470869	181252	3.77%
2026-07-15	47.18	41.46	-6.92	-14.30%	41.46	47.37	455586	200304	3.64%
2026-07-14	49.00	48.38	-0.72	-1.47%	41.11	49.00	594041	268557	4.75%
2026-07-13	51.50	49.10	-7.50	-13.25%	46.71	55.41	656870	335303	5.25%
2026-07-10	52.31	56.60	2.83	5.26%	50.02	60.78	835425	470561	6.68%
2026-07-09	45.93	53.77	8.96	20.00%	44.82	53.77	844235	428480	6.75%
2026-07-08	47.86	44.81	-1.33	-2.88%	44.30	50.10	894276	417418	7.15%
2026-07-07	38.98	46.14	7.69	20.00%	38.13	46.14	765660	338904	6.12%
2026-07-06	42.70	38.45	-3.74	-8.86%	37.57	43.42	651333	258218	5.21%
2026-07-03	44.50	42.19	-3.72	-8.10%	39.01	45.77	828298	347812	6.62%
2026-07-02	41.33	45.91	0.11	0.24%	37.50	48.79	857264	387094	6.86%
2026-07-01	39.00	45.80	5.83	14.59%	38.52	46.30	845185	368337	6.76%
2026-06-30	38.50	39.97	2.89	7.79%	37.00	41.21	961205	371118	7.69%
2026-06-29	32.50	37.08	6.18	20.00%	31.53	37.08	944736	329404	7.56%
2026-06-26	25.02	30.90	5.15	20.00%	24.77	30.90	739508	209511	5.91%
2026-06-25	24.48	25.75	1.72	7.16%	23.77	25.88	507326	126489	4.06%
2026-06-24	24.03	24.03	-0.18	-0.74%	23.27	24.45	350001	83849	2.80%
2026-06-23	24.70	24.26	-1.08	-4.26%	23.50	25.15	392124	95307	3.14%
2026-06-22	25.80	25.34	-0.10	-0.39%	24.36	25.80	483016	121266	3.86%
2026-06-18	25.90	25.44	-0.82	-3.12%	25.30	26.99	549207	142291	4.39%
2026-06-17	24.93	26.26	0.67	2.62%	24.63	27.16	689965	178371	5.52%
2026-06-16	24.70	25.59	0.47	1.87%	24.35	26.18	686383	173230	5.49%
2026-06-15	20.61	25.12	4.12	19.62%	19.67	25.20	795713	182865	6.36%
2026-06-12	24.00	21.00	-2.18	-9.40%	20.34	24.10	666267	146789	5.33%
2026-06-11	22.80	23.18	-0.69	-2.89%	22.58	24.45	537678	124738	4.30%
2026-06-10	22.48	23.87	1.17	5.15%	22.37	24.94	671907	159590	5.37%
2026-06-09	20.16	22.70	3.03	15.40%	19.40	23.17	573468	123896	4.59%
2026-06-08	18.60	19.67	-0.22	-1.11%	18.60	20.70	306441	60802	2.45%
2026-06-05	20.20	19.89	-0.63	-3.07%	19.50	20.78	254446	51105	2.04%
2026-06-04	18.69	20.52	1.42	7.43%	18.40	20.85	375610	75538	3.00%
2026-06-03	18.00	19.10	1.05	5.82%	17.83	20.23	323343	62277	2.59%
2026-06-02	18.02	18.05	0.11	0.61%	17.55	18.58	228513	41186	1.83%
2026-06-01	19.09	17.94	-1.15	-6.02%	17.87	19.09	242590	44396	1.94%
2026-05-29	20.50	19.09	-1.51	-7.33%	18.89	20.56	347650	67579	2.78%
2026-05-28	19.20	20.60	1.11	5.70%	18.89	20.88	411267	83423	3.29%
2026-05-27	19.66	19.49	0.28	1.46%	18.81	20.17	303272	58975	2.43%
2026-05-26	19.71	19.21	-0.67	-3.37%	18.75	19.71	272936	52102	2.18%
2026-05-25	19.80	19.88	0.38	1.95%	19.18	20.39	316418	62587	2.53%
2026-05-22	19.45	19.50	0.33	1.72%	18.80	19.78	334562	64398	2.68%
2026-05-21	21.00	19.17	-1.90	-9.02%	19.15	21.60	464131	94211	3.71%
2026-05-20	20.59	21.07	-0.29	-1.36%	20.41	21.35	423107	88238	3.38%
2026-05-19	19.31	21.36	1.62	8.21%	18.80	21.72	479189	97392	3.83%
2026-05-18	18.61	19.74	0.93	4.94%	18.36	20.63	398054	77451	3.18%
2026-05-15	19.35	18.81	-0.37	-1.93%	18.50	19.95	335376	64113	2.68%
2026-05-14	19.30	19.18	0.02	0.10%	18.76	19.65	271808	52140	2.17%
2026-05-13	18.33	19.16	0.49	2.62%	18.23	19.35	295864	56066	2.37%
2026-05-12	18.71	18.67	-0.38	-1.99%	18.40	19.27	284260	53487	2.27%