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
2026-06-24	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%
2026-05-11	18.31	19.05	1.19	6.66%	18.31	19.91	480139	91370	3.84%
2026-05-08	16.81	17.86	0.92	5.43%	16.62	18.21	332787	58184	2.66%
2026-05-07	16.79	16.94	0.23	1.38%	16.42	17.06	167855	28211	1.34%
2026-05-06	16.41	16.71	0.47	2.89%	16.41	17.27	248691	42094	1.99%
2026-04-30	15.45	16.24	0.89	5.80%	15.28	16.33	209128	33144	1.67%
2026-04-29	15.35	15.35	-0.18	-1.16%	14.87	15.50	138790	21105	1.11%
2026-04-28	15.83	15.53	-0.34	-2.14%	15.40	15.85	117692	18359	0.94%
2026-04-27	15.32	15.87	0.45	2.92%	15.32	16.00	163356	25730	1.31%
2026-04-24	15.38	15.42	-0.04	-0.26%	15.31	15.64	130146	20130	1.04%
2026-04-23	15.74	15.46	-0.24	-1.53%	15.37	15.87	138763	21598	1.11%
2026-04-22	15.25	15.70	0.24	1.55%	15.24	15.82	134534	21012	1.08%
2026-04-21	15.58	15.46	-0.18	-1.15%	15.18	15.60	115639	17783	0.92%
2026-04-20	15.15	15.64	0.49	3.23%	15.00	15.85	180763	28113	1.45%
2026-04-17	14.65	15.15	0.47	3.20%	14.56	15.23	137389	20663	1.10%
2026-04-16	14.50	14.68	0.23	1.59%	14.28	14.70	90926	13203	0.73%
2026-04-15	14.60	14.45	-0.09	-0.62%	14.42	14.75	94234	13704	0.75%
2026-04-14	14.44	14.54	0.27	1.89%	14.42	14.72	98296	14314	0.79%
2026-04-13	14.34	14.27	-0.06	-0.42%	14.23	14.55	84421	12118	0.68%
2026-04-10	14.55	14.33	-0.04	-0.28%	14.30	14.74	93747	13607	0.75%
2026-04-09	14.37	14.37	-0.17	-1.17%	14.29	14.55	97369	14062	0.78%
2026-04-08	14.20	14.54	0.64	4.60%	14.18	14.55	155706	22373	1.25%
2026-04-07	13.48	13.90	0.51	3.81%	13.40	14.06	112834	15686	0.90%
2026-04-03	13.41	13.39	0.02	0.15%	13.33	13.58	57811	7776	0.46%
2026-04-02	13.72	13.37	-0.39	-2.83%	13.25	13.79	75392	10176	0.60%
2026-04-01	13.75	13.76	0.33	2.46%	13.60	13.86	90181	12377	0.72%
2026-03-31	13.84	13.43	-0.42	-3.03%	13.43	13.87	88489	12077	0.71%
2026-03-30	13.54	13.85	0.09	0.65%	13.37	13.90	84299	11510	0.67%
2026-03-27	13.46	13.76	0.06	0.44%	13.39	13.92	92066	12583	0.74%
2026-03-26	13.93	13.70	-0.28	-2.00%	13.60	14.02	80457	11106	0.64%
2026-03-25	13.95	13.98	0.10	0.72%	13.83	14.30	118337	16625	0.95%
2026-03-24	13.95	13.88	0.24	1.76%	13.39	14.00	107739	14737	0.86%
2026-03-23	14.05	13.64	-0.86	-5.93%	13.51	14.32	160705	22285	1.29%
2026-03-20	14.82	14.50	-0.20	-1.36%	14.36	15.18	131696	19509	1.05%
2026-03-19	14.98	14.70	-0.56	-3.67%	14.61	15.06	113442	16808	0.91%
2026-03-18	14.97	15.26	0.42	2.83%	14.89	15.29	116459	17574	0.93%
2026-03-17	15.39	14.84	-0.56	-3.64%	14.80	15.40	108915	16447	0.87%