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
2025-08-01	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%
2025-06-06	10.72	10.72	0.02	0.19%	10.65	10.76	25621	2740	0.50%
2025-06-05	10.65	10.70	0.03	0.28%	10.56	10.74	42025	4475	0.83%
2025-06-04	10.79	10.67	-0.07	-0.65%	10.67	10.82	40024	4294	0.79%
2025-06-03	10.85	10.74	-0.27	-2.45%	10.48	10.85	64392	6880	1.27%
2025-05-30	11.12	11.01	-0.13	-1.17%	10.98	11.12	25778	2842	0.51%
2025-05-29	10.90	11.14	0.22	2.01%	10.90	11.16	37578	4162	0.74%
2025-05-28	11.06	10.92	-0.14	-1.27%	10.81	11.10	30121	3293	0.59%
2025-05-27	11.00	11.06	0.00	0.00%	10.96	11.09	28794	3171	0.57%
2025-05-26	11.01	11.06	0.12	1.10%	10.94	11.11	23487	2594	0.46%
2025-05-23	11.08	10.94	-0.20	-1.80%	10.94	11.18	33646	3723	0.66%
2025-05-22	11.26	11.14	-0.09	-0.80%	11.12	11.40	32271	3628	0.64%
2025-05-21	11.30	11.23	-0.07	-0.62%	11.21	11.42	34110	3849	0.67%
2025-05-20	11.28	11.30	0.11	0.98%	11.15	11.37	43985	4973	0.87%
2025-05-19	10.95	11.19	0.24	2.19%	10.93	11.28	46436	5171	0.91%
2025-05-16	11.02	10.95	-0.06	-0.54%	10.95	11.11	23457	2586	0.46%
2025-05-15	11.26	11.01	-0.24	-2.13%	11.01	11.26	34563	3832	0.68%
2025-05-14	11.27	11.25	0.03	0.27%	11.13	11.36	33214	3732	0.65%
2025-05-13	11.38	11.22	-0.07	-0.62%	11.21	11.43	31567	3566	0.62%
2025-05-12	11.22	11.29	0.18	1.62%	11.17	11.34	32774	3684	0.65%
2025-05-09	11.33	11.11	-0.19	-1.68%	11.11	11.35	39440	4418	0.78%
2025-05-08	11.21	11.30	0.07	0.62%	11.18	11.43	43120	4890	0.85%
2025-05-07	11.40	11.23	0.02	0.18%	11.16	11.48	46285	5231	0.91%
2025-05-06	10.99	11.21	0.31	2.84%	10.99	11.24	37076	4137	0.73%
2025-04-30	10.84	10.90	0.07	0.65%	10.84	10.98	28601	3125	0.56%
2025-04-29	10.79	10.83	0.04	0.37%	10.72	10.96	24088	2617	0.47%
2025-04-28	10.88	10.79	-0.11	-1.01%	10.73	10.94	28369	3064	0.56%
2025-04-25	11.11	10.90	-0.05	-0.46%	10.87	11.11	37601	4113	0.74%
2025-04-24	11.27	10.95	-0.44	-3.86%	10.86	11.33	69274	7637	1.36%