当前位置: 爱股网 > 股票行情 > 有研硅(688432)股票行情

有研硅(688432)股票行情

有研硅(688432)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	13.46	13.76	0.06	0.44%	13.39	13.92	92066	12583.49	0.74%	0.00
2026-03-26	13.93	13.70	-0.28	-2.00%	13.60	14.02	80457	11106.45	0.64%	0.00
2026-03-25	13.95	13.98	0.10	0.72%	13.83	14.30	118337	16625.07	0.95%	0.00
2026-03-24	13.95	13.88	0.24	1.76%	13.39	14.00	107739	14737.21	0.86%	3.00
2026-03-23	14.05	13.64	-0.86	-5.93%	13.51	14.32	160705	22285.84	1.29%	0.00
2026-03-20	14.82	14.50	-0.20	-1.36%	14.36	15.18	131696	19509.95	1.05%	0.00
2026-03-19	14.98	14.70	-0.56	-3.67%	14.61	15.06	113442	16808.35	0.91%	0.00
2026-03-18	14.97	15.26	0.42	2.83%	14.89	15.29	116459	17574.54	0.93%	3.00
2026-03-17	15.39	14.84	-0.56	-3.64%	14.80	15.40	108915	16447.64	0.87%	0.00
2026-03-16	15.08	15.40	0.15	0.98%	14.80	15.44	138473	20959.56	1.11%	0.00
2026-03-13	15.33	15.25	-0.25	-1.61%	15.09	15.73	127784	19668.44	1.02%	0.00
2026-03-12	15.95	15.50	-0.33	-2.08%	15.32	15.95	128866	20098.32	1.03%	0.00
2026-03-11	16.00	15.83	0.04	0.25%	15.73	16.32	176583	28211.92	1.41%	3.00
2026-03-10	15.91	15.79	0.22	1.41%	15.57	16.15	158483	25111.75	1.27%	2.18
2026-03-09	15.48	15.57	-0.32	-2.01%	15.01	15.69	203083	30992.47	1.62%	0.00
2026-03-06	15.98	15.89	-0.32	-1.97%	15.86	16.33	160771	25825.67	1.29%	0.00
2026-03-05	16.75	16.21	0.15	0.93%	16.05	16.90	240497	39375.97	1.92%	0.00
2026-03-04	15.08	16.06	0.79	5.17%	15.08	16.99	366475	59060.22	2.93%	0.00
2026-03-03	16.70	15.27	-1.22	-7.40%	15.18	16.79	269821	42354.66	2.16%	0.00
2026-03-02	17.01	16.49	-1.17	-6.63%	16.38	17.43	286373	48002.29	2.29%	0.00
2026-02-27	17.59	17.66	-0.29	-1.62%	17.16	17.86	292053	51261.14	2.34%	20.00
2026-02-26	17.59	17.95	0.19	1.07%	17.12	18.13	534425	94251.16	4.27%	30.00
2026-02-25	14.81	17.76	2.96	20.00%	14.71	17.76	489189	81685.55	3.91%	3.00
2026-02-24	14.73	14.80	0.20	1.37%	14.36	15.15	160872	23853.46	1.29%	28.00
2026-02-13	14.35	14.60	0.15	1.04%	14.26	14.78	167086	24376.49	1.34%	55.00
2026-02-12	14.32	14.45	0.27	1.90%	14.13	14.48	163721	23470.47	1.31%	12.48
2026-02-11	13.76	14.18	0.50	3.65%	13.55	14.42	269694	38067.91	2.16%	5.00
2026-02-10	13.88	13.68	-0.21	-1.51%	13.65	13.91	56074	7719.71	0.45%	0.00
2026-02-09	13.54	13.89	0.51	3.81%	13.50	13.92	85161	11733.98	0.68%	0.00
2026-02-06	13.38	13.38	-0.14	-1.04%	13.30	13.62	75923	10244.44	0.61%	0.00
2026-02-05	13.88	13.52	-0.42	-3.01%	13.35	13.88	99129	13392.33	0.79%	0.00
2026-02-04	14.13	13.94	-0.14	-0.99%	13.74	14.13	87177	12124.36	0.70%	0.00
2026-02-03	13.76	14.08	0.48	3.53%	13.72	14.18	108447	15175.06	0.87%	0.00
2026-02-02	14.30	13.60	-0.83	-5.75%	13.57	14.56	150798	20970.93	1.21%	0.00
2026-01-30	14.27	14.43	0.01	0.07%	13.97	14.70	133278	19125.10	1.07%	0.00
2026-01-29	14.69	14.42	-0.32	-2.17%	14.35	14.93	170680	25018.89	1.37%	0.00
2026-01-28	14.70	14.74	0.16	1.10%	14.50	15.15	170285	25063.88	1.36%	1.00
2026-01-27	14.00	14.58	0.48	3.40%	13.68	14.63	202440	28784.25	1.62%	0.00
2026-01-26	14.37	14.10	-0.27	-1.88%	13.96	14.49	147130	20824.62	1.18%	0.00
2026-01-23	14.08	14.37	0.21	1.48%	14.06	14.37	141307	20112.27	1.13%	0.00
2026-01-22	14.44	14.16	-0.08	-0.56%	14.05	14.65	154913	22033.32	1.24%	0.00
2026-01-21	14.27	14.24	-0.14	-0.97%	14.13	14.47	174291	24866.49	1.39%	0.00
2026-01-20	13.95	14.38	0.45	3.23%	13.90	14.42	209080	29677.51	1.67%	34.76
2026-01-19	14.15	13.93	-0.54	-3.73%	13.80	14.20	182541	25535.06	1.46%	0.00
2026-01-16	13.95	14.47	0.69	5.01%	13.88	14.68	274889	39177.33	2.20%	35.00
2026-01-15	13.36	13.78	0.46	3.45%	13.16	13.78	173099	23365.77	1.38%	10.00
2026-01-14	13.41	13.32	-0.08	-0.60%	13.13	13.70	145230	19527.69	1.16%	0.00
2026-01-13	13.84	13.40	-0.39	-2.83%	13.34	13.84	131034	17783.39	1.05%	0.00
2026-01-12	13.89	13.79	0.09	0.66%	13.61	13.95	124144	17059.70	0.99%	66.00
2026-01-09	13.63	13.70	0.00	0.00%	13.56	13.80	129029	17638.55	1.03%	0.00
2026-01-08	13.72	13.70	0.01	0.07%	13.55	13.95	183320	25176.45	1.47%	0.00
2026-01-07	13.07	13.69	0.63	4.82%	13.07	14.08	268294	36471.28	2.15%	0.00
2026-01-06	12.78	13.06	0.28	2.19%	12.69	13.12	122439	15907.05	0.98%	0.00
2026-01-05	12.49	12.78	0.37	2.98%	12.49	12.80	95724	12134.70	0.77%	39.88
2025-12-31	12.58	12.41	-0.13	-1.04%	12.35	12.62	61322	7634.40	0.49%	0.00
2025-12-30	12.52	12.54	0.01	0.08%	12.45	12.63	53159	6678.06	0.43%	0.00
2025-12-29	12.65	12.53	-0.09	-0.71%	12.46	12.75	78754	9924.36	0.63%	0.00
2025-12-26	12.75	12.62	0.03	0.24%	12.61	13.05	107819	13806.43	0.86%	0.00
2025-12-25	12.62	12.59	0.02	0.16%	12.46	12.63	61509	7722.75	0.49%	4.00
2025-12-24	12.35	12.57	0.25	2.03%	12.27	12.64	85716	10704.06	0.69%	0.00
2025-12-23	12.20	12.32	0.11	0.90%	12.11	12.54	88807	10981.71	0.71%	0.00
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

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09