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
2026-05-06	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%
2026-03-16	15.08	15.40	0.15	0.98%	14.80	15.44	138473	20959	1.11%
2026-03-13	15.33	15.25	-0.25	-1.61%	15.09	15.73	127784	19668	1.02%
2026-03-12	15.95	15.50	-0.33	-2.08%	15.32	15.95	128866	20098	1.03%
2026-03-11	16.00	15.83	0.04	0.25%	15.73	16.32	176583	28211	1.41%
2026-03-10	15.91	15.79	0.22	1.41%	15.57	16.15	158483	25111	1.27%
2026-03-09	15.48	15.57	-0.32	-2.01%	15.01	15.69	203083	30992	1.62%
2026-03-06	15.98	15.89	-0.32	-1.97%	15.86	16.33	160771	25825	1.29%
2026-03-05	16.75	16.21	0.15	0.93%	16.05	16.90	240497	39375	1.92%
2026-03-04	15.08	16.06	0.79	5.17%	15.08	16.99	366475	59060	2.93%
2026-03-03	16.70	15.27	-1.22	-7.40%	15.18	16.79	269821	42354	2.16%
2026-03-02	17.01	16.49	-1.17	-6.63%	16.38	17.43	286373	48002	2.29%
2026-02-27	17.59	17.66	-0.29	-1.62%	17.16	17.86	292053	51261	2.34%
2026-02-26	17.59	17.95	0.19	1.07%	17.12	18.13	534425	94251	4.27%
2026-02-25	14.81	17.76	2.96	20.00%	14.71	17.76	489189	81685	3.91%
2026-02-24	14.73	14.80	0.20	1.37%	14.36	15.15	160872	23853	1.29%
2026-02-13	14.35	14.60	0.15	1.04%	14.26	14.78	167086	24376	1.34%
2026-02-12	14.32	14.45	0.27	1.90%	14.13	14.48	163721	23470	1.31%
2026-02-11	13.76	14.18	0.50	3.65%	13.55	14.42	269694	38067	2.16%
2026-02-10	13.88	13.68	-0.21	-1.51%	13.65	13.91	56074	7719	0.45%
2026-02-09	13.54	13.89	0.51	3.81%	13.50	13.92	85161	11733	0.68%
2026-02-06	13.38	13.38	-0.14	-1.04%	13.30	13.62	75923	10244	0.61%
2026-02-05	13.88	13.52	-0.42	-3.01%	13.35	13.88	99129	13392	0.79%
2026-02-04	14.13	13.94	-0.14	-0.99%	13.74	14.13	87177	12124	0.70%
2026-02-03	13.76	14.08	0.48	3.53%	13.72	14.18	108447	15175	0.87%
2026-02-02	14.30	13.60	-0.83	-5.75%	13.57	14.56	150798	20970	1.21%
2026-01-30	14.27	14.43	0.01	0.07%	13.97	14.70	133278	19125	1.07%
2026-01-29	14.69	14.42	-0.32	-2.17%	14.35	14.93	170680	25018	1.37%
2026-01-28	14.70	14.74	0.16	1.10%	14.50	15.15	170285	25063	1.36%
2026-01-27	14.00	14.58	0.48	3.40%	13.68	14.63	202440	28784	1.62%