有研硅(688432)股票行情
有研硅(688432)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-22 | 12.10 | 12.21 | 0.13 | 1.08% | 12.06 | 12.34 | 80255 | 9819.37 | 0.64% | 0.00 |
| 2025-12-19 | 12.09 | 12.08 | 0.03 | 0.25% | 12.04 | 12.25 | 55644 | 6742.99 | 0.45% | 0.00 |
| 2025-12-18 | 12.10 | 12.05 | -0.14 | -1.15% | 12.04 | 12.35 | 63663 | 7747.49 | 0.51% | 0.00 |
| 2025-12-17 | 12.18 | 12.19 | -0.07 | -0.57% | 11.88 | 12.38 | 85963 | 10412.75 | 0.69% | 0.00 |
| 2025-12-16 | 12.54 | 12.26 | -0.23 | -1.84% | 12.15 | 12.56 | 81428 | 10001.46 | 0.65% | 0.00 |
| 2025-12-15 | 12.31 | 12.49 | 0.03 | 0.24% | 12.31 | 12.75 | 71697 | 8999.34 | 0.57% | 0.00 |
| 2025-12-12 | 12.39 | 12.46 | 0.11 | 0.89% | 12.25 | 12.53 | 78897 | 9798.14 | 0.63% | 0.00 |
| 2025-12-11 | 12.56 | 12.35 | -0.21 | -1.67% | 12.34 | 12.58 | 54856 | 6816.46 | 0.44% | 0.00 |
| 2025-12-10 | 12.37 | 12.56 | 0.13 | 1.05% | 12.26 | 12.68 | 71350 | 8901.64 | 0.57% | 0.00 |
| 2025-12-09 | 12.61 | 12.43 | -0.16 | -1.27% | 12.39 | 12.65 | 54964 | 6877.94 | 0.44% | 0.00 |
| 2025-12-08 | 12.52 | 12.59 | 0.12 | 0.96% | 12.48 | 12.68 | 76586 | 9638.60 | 0.61% | 0.00 |
| 2025-12-05 | 12.36 | 12.47 | 0.11 | 0.89% | 12.21 | 12.48 | 57763 | 7137.79 | 0.46% | 0.00 |
| 2025-12-04 | 12.36 | 12.36 | 0.02 | 0.16% | 12.14 | 12.50 | 65453 | 8062.05 | 0.52% | 0.00 |
| 2025-12-03 | 12.48 | 12.34 | -0.23 | -1.83% | 12.23 | 12.62 | 71950 | 8894.81 | 0.58% | 0.01 |
| 2025-12-02 | 12.62 | 12.57 | -0.15 | -1.18% | 12.47 | 12.68 | 65895 | 8268.11 | 0.53% | 0.00 |
| 2025-12-01 | 12.58 | 12.72 | 0.18 | 1.44% | 12.41 | 12.74 | 90004 | 11343.89 | 0.72% | 0.00 |
| 2025-11-28 | 12.50 | 12.54 | 0.08 | 0.64% | 12.33 | 12.65 | 89158 | 11137.42 | 0.71% | 0.00 |
| 2025-11-27 | 12.20 | 12.46 | 0.26 | 2.13% | 12.20 | 12.87 | 133485 | 16802.12 | 1.07% | 48.90 |
| 2025-11-26 | 12.35 | 12.20 | -0.23 | -1.85% | 12.20 | 12.43 | 82391 | 10130.20 | 0.66% | 0.00 |
| 2025-11-25 | 12.40 | 12.43 | 0.11 | 0.89% | 12.37 | 12.68 | 86806 | 10858.99 | 0.70% | 103.96 |
| 2025-11-24 | 12.37 | 12.32 | 0.01 | 0.08% | 12.13 | 12.51 | 89458 | 11011.45 | 0.72% | 0.00 |
| 2025-11-21 | 13.01 | 12.31 | -0.93 | -7.02% | 12.27 | 13.20 | 185385 | 23341.95 | 1.49% | 0.00 |
| 2025-11-20 | 13.50 | 13.24 | 0.01 | 0.08% | 13.17 | 13.90 | 207119 | 28123.30 | 1.66% | 0.00 |
| 2025-11-19 | 13.23 | 13.23 | 0.01 | 0.08% | 12.90 | 13.49 | 149910 | 19729.30 | 1.20% | 0.00 |
| 2025-11-18 | 13.56 | 13.22 | -0.34 | -2.51% | 13.10 | 13.62 | 135498 | 17994.98 | 1.09% | 0.00 |
| 2025-11-17 | 13.72 | 13.56 | -0.26 | -1.88% | 13.28 | 13.95 | 186015 | 25193.62 | 1.49% | 0.00 |
| 2025-11-14 | 14.25 | 13.82 | -0.59 | -4.09% | 13.70 | 14.39 | 186375 | 26009.04 | 1.49% | 0.00 |
| 2025-11-13 | 13.98 | 14.41 | 0.35 | 2.49% | 13.86 | 15.28 | 294019 | 42761.33 | 2.36% | 0.00 |
| 2025-11-12 | 14.15 | 14.06 | -0.56 | -3.83% | 13.70 | 14.50 | 268587 | 37590.20 | 2.15% | 0.00 |
| 2025-11-11 | 13.68 | 14.62 | 0.96 | 7.03% | 13.67 | 15.16 | 391596 | 56149.73 | 3.14% | 12.00 |
| 2025-11-10 | 13.46 | 13.66 | 0.16 | 1.19% | 13.46 | 14.02 | 193346 | 26554.75 | 1.55% | 28.00 |
| 2025-11-07 | 13.01 | 13.50 | 0.37 | 2.82% | 12.92 | 13.98 | 246435 | 33434.56 | 4.86% | 3.00 |
| 2025-11-06 | 12.81 | 13.13 | 0.48 | 3.79% | 12.75 | 13.46 | 159615 | 20876.48 | 3.14% | 2.00 |
| 2025-11-05 | 12.62 | 12.65 | -0.16 | -1.25% | 12.58 | 12.86 | 76106 | 9650.01 | 1.50% | 6.97 |
| 2025-11-04 | 12.91 | 12.81 | -0.18 | -1.39% | 12.75 | 13.18 | 104227 | 13458.50 | 2.05% | 0.00 |
| 2025-11-03 | 13.10 | 12.99 | -0.27 | -2.04% | 12.51 | 13.12 | 169596 | 21744.82 | 3.34% | 0.00 |
| 2025-10-31 | 12.92 | 13.26 | 0.45 | 3.51% | 12.72 | 13.50 | 188008 | 24636.46 | 3.70% | 3.00 |
| 2025-10-30 | 12.83 | 12.81 | 0.00 | 0.00% | 12.63 | 13.13 | 124199 | 15990.98 | 2.45% | 0.00 |
| 2025-10-29 | 12.98 | 12.81 | -0.08 | -0.62% | 12.70 | 13.00 | 78411 | 10059.85 | 1.54% | 0.00 |
| 2025-10-28 | 12.85 | 12.89 | -0.15 | -1.15% | 12.79 | 13.10 | 117696 | 15212.94 | 2.32% | 0.00 |
| 2025-10-27 | 12.92 | 13.04 | 0.37 | 2.92% | 12.80 | 13.29 | 152613 | 19916.52 | 3.01% | 0.00 |
| 2025-10-24 | 12.36 | 12.67 | 0.41 | 3.34% | 12.30 | 12.79 | 115229 | 14532.39 | 2.27% | 0.00 |
| 2025-10-23 | 12.31 | 12.26 | -0.09 | -0.73% | 12.00 | 12.35 | 73815 | 8945.74 | 1.45% | 0.00 |
| 2025-10-22 | 12.44 | 12.35 | -0.15 | -1.20% | 12.18 | 12.51 | 70777 | 8738.57 | 1.39% | 0.00 |
| 2025-10-21 | 12.41 | 12.50 | 0.14 | 1.13% | 12.35 | 12.62 | 93923 | 11747.58 | 1.85% | 0.00 |
| 2025-10-20 | 12.51 | 12.36 | 0.05 | 0.41% | 12.26 | 12.68 | 85967 | 10733.78 | 1.69% | 0.00 |
| 2025-10-17 | 13.03 | 12.31 | -0.79 | -6.03% | 12.30 | 13.08 | 139173 | 17484.45 | 2.74% | 0.00 |
| 2025-10-16 | 13.21 | 13.10 | -0.20 | -1.50% | 13.00 | 13.35 | 95775 | 12586.95 | 1.89% | 0.00 |
| 2025-10-15 | 13.41 | 13.30 | -0.06 | -0.45% | 13.15 | 13.57 | 103678 | 13771.51 | 2.04% | 0.00 |
| 2025-10-14 | 14.05 | 13.36 | -0.54 | -3.88% | 13.31 | 14.08 | 183871 | 25084.92 | 3.62% | 0.00 |
| 2025-10-13 | 12.76 | 13.90 | 0.59 | 4.43% | 12.76 | 14.01 | 237186 | 32192.04 | 4.67% | 0.00 |
| 2025-10-10 | 13.96 | 13.31 | -0.66 | -4.72% | 13.25 | 13.96 | 184194 | 24809.94 | 3.63% | 0.00 |
| 2025-10-09 | 13.85 | 13.97 | 0.32 | 2.34% | 13.67 | 14.41 | 286654 | 40291.06 | 5.65% | 0.00 |
| 2025-09-30 | 13.62 | 13.65 | 0.19 | 1.41% | 13.45 | 13.80 | 152745 | 20865.54 | 3.01% | 0.00 |
| 2025-09-29 | 13.44 | 13.46 | -0.04 | -0.30% | 13.32 | 13.68 | 152809 | 20598.41 | 3.01% | 0.00 |
| 2025-09-26 | 13.60 | 13.50 | -0.16 | -1.17% | 13.48 | 13.97 | 220016 | 30113.91 | 4.33% | 0.00 |
| 2025-09-25 | 13.70 | 13.66 | -0.24 | -1.73% | 13.56 | 13.88 | 297009 | 40648.84 | 5.85% | 28.40 |
| 2025-09-24 | 12.86 | 13.90 | 0.87 | 6.68% | 12.85 | 14.30 | 430960 | 59321.83 | 8.49% | 0.00 |
| 2025-09-23 | 12.21 | 13.03 | 0.79 | 6.45% | 11.74 | 13.26 | 364412 | 46382.13 | 7.18% | 0.00 |
| 2025-09-22 | 12.29 | 12.24 | 0.03 | 0.25% | 12.08 | 12.32 | 83902 | 10236.27 | 1.65% | 0.00 |
| 2025-09-19 | 12.32 | 12.21 | 0.00 | 0.00% | 12.14 | 12.48 | 97668 | 12027.02 | 1.92% | 0.00 |
| 2025-09-18 | 12.20 | 12.21 | 0.01 | 0.08% | 12.09 | 12.64 | 167352 | 20746.25 | 3.30% | 0.00 |
| 2025-09-17 | 11.95 | 12.20 | 0.20 | 1.67% | 11.88 | 12.25 | 81998 | 9952.43 | 1.62% | 0.00 |
| 2025-09-16 | 11.94 | 12.00 | 0.08 | 0.67% | 11.88 | 12.06 | 66000 | 7900.17 | 1.30% | 0.00 |
| 2025-09-15 | 12.31 | 11.92 | -0.22 | -1.81% | 11.92 | 12.38 | 82889 | 9995.10 | 1.63% | 0.00 |
| 2025-09-12 | 11.89 | 12.14 | 0.28 | 2.36% | 11.78 | 12.30 | 116468 | 14104.21 | 2.29% | 0.00 |
| 2025-09-11 | 11.37 | 11.86 | 0.43 | 3.76% | 11.36 | 11.86 | 108977 | 12731.05 | 2.15% | 9.00 |
| 2025-09-10 | 11.50 | 11.43 | -0.04 | -0.35% | 11.41 | 11.64 | 64298 | 7399.86 | 1.27% | 0.00 |
| 2025-09-09 | 11.78 | 11.47 | -0.32 | -2.71% | 11.46 | 11.78 | 69396 | 8046.04 | 1.37% | 0.00 |
| 2025-09-08 | 11.84 | 11.79 | -0.10 | -0.84% | 11.56 | 11.91 | 92592 | 10842.38 | 1.82% | 0.00 |
| 2025-09-05 | 11.43 | 11.89 | 0.50 | 4.39% | 11.36 | 11.92 | 111311 | 12972.32 | 2.19% | 7.00 |
| 2025-09-04 | 11.89 | 11.39 | -0.47 | -3.96% | 11.20 | 11.97 | 133860 | 15478.40 | 2.64% | 0.00 |
| 2025-09-03 | 12.27 | 11.86 | -0.32 | -2.63% | 11.79 | 12.27 | 103760 | 12451.61 | 2.04% | 0.00 |
| 2025-09-02 | 12.57 | 12.18 | -0.39 | -3.10% | 12.10 | 12.65 | 122883 | 15068.98 | 2.42% | 0.00 |
| 2025-09-01 | 12.58 | 12.57 | 0.07 | 0.56% | 12.45 | 12.85 | 120097 | 15153.16 | 2.37% | 0.00 |
| 2025-08-29 | 12.78 | 12.50 | -0.26 | -2.04% | 12.38 | 12.78 | 119186 | 14884.08 | 2.35% | 0.00 |
| 2025-08-28 | 12.34 | 12.76 | 0.42 | 3.40% | 12.28 | 12.79 | 175609 | 22023.75 | 3.46% | 3.00 |
| 2025-08-27 | 12.62 | 12.34 | -0.24 | -1.91% | 12.34 | 12.87 | 141568 | 17885.19 | 2.79% | 0.00 |
| 2025-08-26 | 12.64 | 12.58 | -0.09 | -0.71% | 12.52 | 12.72 | 101582 | 12807.26 | 2.00% | 18.00 |
| 2025-08-25 | 12.98 | 12.67 | -0.06 | -0.47% | 12.50 | 12.98 | 196631 | 25109.38 | 3.87% | 0.00 |
上证大盘股票行情在线 K线走势图
有研硅(688432)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
