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
2025-12-16	12.54	12.26	-0.23	-1.84%	12.15	12.56	81428	10001	0.65%
2025-12-15	12.31	12.49	0.03	0.24%	12.31	12.75	71697	8999	0.57%
2025-12-12	12.39	12.46	0.11	0.89%	12.25	12.53	78897	9798	0.63%
2025-12-11	12.56	12.35	-0.21	-1.67%	12.34	12.58	54856	6816	0.44%
2025-12-10	12.37	12.56	0.13	1.05%	12.26	12.68	71350	8901	0.57%
2025-12-09	12.61	12.43	-0.16	-1.27%	12.39	12.65	54964	6877	0.44%
2025-12-08	12.52	12.59	0.12	0.96%	12.48	12.68	76586	9638	0.61%
2025-12-05	12.36	12.47	0.11	0.89%	12.21	12.48	57763	7137	0.46%
2025-12-04	12.36	12.36	0.02	0.16%	12.14	12.50	65453	8062	0.52%
2025-12-03	12.48	12.34	-0.23	-1.83%	12.23	12.62	71950	8894	0.58%
2025-12-02	12.62	12.57	-0.15	-1.18%	12.47	12.68	65895	8268	0.53%
2025-12-01	12.58	12.72	0.18	1.44%	12.41	12.74	90004	11343	0.72%
2025-11-28	12.50	12.54	0.08	0.64%	12.33	12.65	89158	11137	0.71%
2025-11-27	12.20	12.46	0.26	2.13%	12.20	12.87	133485	16802	1.07%
2025-11-26	12.35	12.20	-0.23	-1.85%	12.20	12.43	82391	10130	0.66%
2025-11-25	12.40	12.43	0.11	0.89%	12.37	12.68	86806	10858	0.70%
2025-11-24	12.37	12.32	0.01	0.08%	12.13	12.51	89458	11011	0.72%
2025-11-21	13.01	12.31	-0.93	-7.02%	12.27	13.20	185385	23341	1.49%
2025-11-20	13.50	13.24	0.01	0.08%	13.17	13.90	207119	28123	1.66%
2025-11-19	13.23	13.23	0.01	0.08%	12.90	13.49	149910	19729	1.20%
2025-11-18	13.56	13.22	-0.34	-2.51%	13.10	13.62	135498	17994	1.09%
2025-11-17	13.72	13.56	-0.26	-1.88%	13.28	13.95	186015	25193	1.49%
2025-11-14	14.25	13.82	-0.59	-4.09%	13.70	14.39	186375	26009	1.49%
2025-11-13	13.98	14.41	0.35	2.49%	13.86	15.28	294019	42761	2.36%
2025-11-12	14.15	14.06	-0.56	-3.83%	13.70	14.50	268587	37590	2.15%
2025-11-11	13.68	14.62	0.96	7.03%	13.67	15.16	391596	56149	3.14%
2025-11-10	13.46	13.66	0.16	1.19%	13.46	14.02	193346	26554	1.55%
2025-11-07	13.01	13.50	0.37	2.82%	12.92	13.98	246435	33434	4.86%
2025-11-06	12.81	13.13	0.48	3.79%	12.75	13.46	159615	20876	3.14%
2025-11-05	12.62	12.65	-0.16	-1.25%	12.58	12.86	76106	9650	1.50%
2025-11-04	12.91	12.81	-0.18	-1.39%	12.75	13.18	104227	13458	2.05%
2025-11-03	13.10	12.99	-0.27	-2.04%	12.51	13.12	169596	21744	3.34%
2025-10-31	12.92	13.26	0.45	3.51%	12.72	13.50	188008	24636	3.70%
2025-10-30	12.83	12.81	0.00	0.00%	12.63	13.13	124199	15990	2.45%
2025-10-29	12.98	12.81	-0.08	-0.62%	12.70	13.00	78411	10059	1.54%
2025-10-28	12.85	12.89	-0.15	-1.15%	12.79	13.10	117696	15212	2.32%
2025-10-27	12.92	13.04	0.37	2.92%	12.80	13.29	152613	19916	3.01%
2025-10-24	12.36	12.67	0.41	3.34%	12.30	12.79	115229	14532	2.27%
2025-10-23	12.31	12.26	-0.09	-0.73%	12.00	12.35	73815	8945	1.45%
2025-10-22	12.44	12.35	-0.15	-1.20%	12.18	12.51	70777	8738	1.39%
2025-10-21	12.41	12.50	0.14	1.13%	12.35	12.62	93923	11747	1.85%
2025-10-20	12.51	12.36	0.05	0.41%	12.26	12.68	85967	10733	1.69%
2025-10-17	13.03	12.31	-0.79	-6.03%	12.30	13.08	139173	17484	2.74%
2025-10-16	13.21	13.10	-0.20	-1.50%	13.00	13.35	95775	12586	1.89%
2025-10-15	13.41	13.30	-0.06	-0.45%	13.15	13.57	103678	13771	2.04%
2025-10-14	14.05	13.36	-0.54	-3.88%	13.31	14.08	183871	25084	3.62%
2025-10-13	12.76	13.90	0.59	4.43%	12.76	14.01	237186	32192	4.67%
2025-10-10	13.96	13.31	-0.66	-4.72%	13.25	13.96	184194	24809	3.63%
2025-10-09	13.85	13.97	0.32	2.34%	13.67	14.41	286654	40291	5.65%
2025-09-30	13.62	13.65	0.19	1.41%	13.45	13.80	152745	20865	3.01%
2025-09-29	13.44	13.46	-0.04	-0.30%	13.32	13.68	152809	20598	3.01%
2025-09-26	13.60	13.50	-0.16	-1.17%	13.48	13.97	220016	30113	4.33%
2025-09-25	13.70	13.66	-0.24	-1.73%	13.56	13.88	297009	40648	5.85%
2025-09-24	12.86	13.90	0.87	6.68%	12.85	14.30	430960	59321	8.49%
2025-09-23	12.21	13.03	0.79	6.45%	11.74	13.26	364412	46382	7.18%
2025-09-22	12.29	12.24	0.03	0.25%	12.08	12.32	83902	10236	1.65%
2025-09-19	12.32	12.21	0.00	0.00%	12.14	12.48	97668	12027	1.92%
2025-09-18	12.20	12.21	0.01	0.08%	12.09	12.64	167352	20746	3.30%
2025-09-17	11.95	12.20	0.20	1.67%	11.88	12.25	81998	9952	1.62%
2025-09-16	11.94	12.00	0.08	0.67%	11.88	12.06	66000	7900	1.30%
2025-09-15	12.31	11.92	-0.22	-1.81%	11.92	12.38	82889	9995	1.63%
2025-09-12	11.89	12.14	0.28	2.36%	11.78	12.30	116468	14104	2.29%
2025-09-11	11.37	11.86	0.43	3.76%	11.36	11.86	108977	12731	2.15%
2025-09-10	11.50	11.43	-0.04	-0.35%	11.41	11.64	64298	7399	1.27%
2025-09-09	11.78	11.47	-0.32	-2.71%	11.46	11.78	69396	8046	1.37%
2025-09-08	11.84	11.79	-0.10	-0.84%	11.56	11.91	92592	10842	1.82%