有研硅（688432）历史行情

以下为有研硅近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	47.350	44.930	48.000	44.620	-2.160	-4.587%	3,546.35万	0.00亿	0.000%
2026-10-07	49.900	47.090	49.980	47.020	-2.070	-4.211%	4,178.40万	19.99亿	3.342%
2026-10-06	49.900	47.090	49.980	47.020	-2.070	-4.211%	4,178.40万	19.99亿	3.342%
2026-10-05	49.900	47.090	49.980	47.020	-2.070	-4.211%	4,178.40万	19.99亿	3.342%
2026-10-02	49.900	47.090	49.980	47.020	-2.070	-4.211%	4,178.40万	19.99亿	3.342%
2026-10-01	49.900	47.090	49.980	47.020	-2.070	-4.211%	4,178.40万	19.99亿	3.342%
2026-09-30	49.900	47.090	49.980	47.020	-2.070	-4.211%	4,178.40万	0.00亿	0.000%
2026-09-29	51.910	49.160	52.600	48.150	-3.990	-7.507%	5,609.11万	0.00亿	0.000%
2026-09-28	54.000	53.150	57.500	52.500	-1.980	-3.592%	5,836.10万	0.00亿	0.000%
2026-09-27	54.000	55.130	58.930	53.550	0.130	0.236%	7,047.50万	39.65亿	5.637%
2026-09-24	54.000	55.130	58.930	53.550	0.130	0.236%	7,047.50万	0.00亿	0.000%
2026-09-23	52.710	55.000	55.840	52.120	2.440	4.642%	6,496.24万	0.00亿	0.000%
2026-09-22	54.990	52.560	55.730	52.080	-2.030	-3.719%	5,767.83万	0.00亿	0.000%
2026-09-21	56.970	54.590	57.960	53.610	-2.230	-3.925%	6,671.99万	0.00亿	0.000%
2026-09-18	56.880	56.820	57.950	53.400	1.820	3.309%	8,244.60万	0.00亿	0.000%
2026-09-17	57.000	55.000	60.590	53.690	0.940	1.739%	10,193.04万	0.00亿	0.000%
2026-09-16	44.550	54.060	54.060	44.550	9.010	20.000%	7,684.42万	0.00亿	0.000%
2026-09-15	45.190	45.050	47.600	42.830	-1.100	-2.384%	5,787.97万	0.00亿	0.000%
2026-09-14	43.000	46.150	52.870	37.660	0.930	2.057%	7,906.22万	0.00亿	0.000%
2026-08-28	45.330	45.220	46.680	43.880	-0.770	-1.674%	6,455.96万	0.00亿	0.000%
2026-08-27	41.990	45.990	47.980	41.930	4.080	9.735%	6,697.48万	0.00亿	0.000%
2026-08-26	45.000	41.910	45.400	41.810	-3.310	-7.320%	5,366.79万	0.00亿	0.000%
2026-08-25	46.070	45.220	46.930	43.920	-3.070	-6.357%	5,525.25万	0.00亿	0.000%
2026-08-24	44.000	48.290	48.500	42.350	4.090	9.253%	6,822.16万	0.00亿	0.000%
2026-08-21	44.980	44.200	45.750	43.370	-0.780	-1.734%	4,850.77万	0.00亿	0.000%
2026-08-20	49.100	44.980	49.180	43.000	-3.050	-6.350%	7,136.97万	0.00亿	0.000%
2026-08-19	46.000	48.030	50.910	45.550	-1.450	-2.930%	9,191.85万	0.00亿	0.000%
2026-08-18	43.620	49.480	49.900	43.620	5.860	13.434%	8,935.92万	0.00亿	0.000%
2026-08-17	41.060	43.620	45.000	40.230	2.620	6.390%	7,597.53万	0.00亿	0.000%
2026-08-14	40.500	41.000	41.870	39.680	1.630	4.140%	6,357.77万	0.00亿	0.000%
2026-08-13	41.790	39.370	43.000	39.030	-1.330	-3.268%	6,714.11万	0.00亿	0.000%
2026-08-12	40.540	40.700	41.270	39.500	0.500	1.244%	5,649.21万	0.00亿	0.000%
2026-08-11	40.320	40.200	43.230	39.500	-1.540	-3.690%	7,732.82万	0.00亿	0.000%
2026-08-10	39.180	41.740	42.950	38.750	2.810	7.218%	7,927.12万	0.00亿	0.000%
2026-08-07	37.860	38.930	39.500	37.110	1.080	2.853%	8,614.49万	0.00亿	0.000%
2026-08-06	31.350	37.850	38.700	31.350	4.880	14.801%	9,435.49万	0.00亿	0.000%
2026-08-05	27.950	32.970	33.640	27.730	4.940	17.624%	8,394.86万	0.00亿	0.000%
2026-08-04	26.910	28.030	28.510	26.160	1.350	5.060%	4,994.46万	0.00亿	0.000%
2026-08-03	28.590	26.680	29.040	26.050	-2.500	-8.568%	5,677.36万	0.00亿	0.000%
2026-07-31	32.000	29.180	32.800	29.010	0.300	1.039%	6,605.06万	0.00亿	0.000%
2026-07-30	35.660	28.880	36.300	28.860	-7.190	-19.933%	7,094.29万	0.00亿	0.000%
2026-07-29	39.020	36.070	39.660	34.300	-3.920	-9.802%	6,455.12万	0.00亿	0.000%
2026-07-28	38.590	39.990	42.420	38.500	0.000	0.000%	6,196.72万	0.00亿	0.000%
2026-07-27	35.000	39.990	40.930	35.000	3.170	8.609%	5,897.80万	0.00亿	0.000%
2026-07-24	40.000	36.820	40.980	36.800	-4.030	-9.865%	5,439.61万	0.00亿	0.000%
2026-07-23	43.330	40.850	44.350	39.300	-2.460	-5.680%	4,578.84万	0.00亿	0.000%
2026-07-22	43.330	43.310	46.320	43.000	-3.200	-6.880%	5,999.64万	0.00亿	0.000%
2026-07-21	40.300	46.510	47.160	33.820	4.240	10.031%	7,667.87万	0.00亿	0.000%
2026-07-20	40.000	42.270	44.440	38.910	3.390	8.719%	6,362.24万	0.00亿	0.000%
2026-07-17	36.500	38.880	40.990	34.100	1.920	5.195%	6,201.13万	0.00亿	0.000%
2026-07-16	39.650	36.960	41.370	36.600	-4.500	-10.854%	4,708.69万	0.00亿	0.000%
2026-07-15	47.180	41.460	47.370	41.460	-6.920	-14.303%	4,555.86万	0.00亿	0.000%
2026-07-14	49.000	48.380	49.000	41.110	-0.720	-1.466%	5,940.41万	0.00亿	0.000%
2026-07-13	51.500	49.100	55.410	46.710	-7.500	-13.251%	6,568.69万	0.00亿	0.000%
2026-07-10	52.310	56.600	60.780	50.020	2.830	5.263%	8,354.25万	0.00亿	0.000%
2026-07-09	45.930	53.770	53.770	44.820	8.960	19.996%	8,442.35万	0.00亿	0.000%
2026-07-08	47.860	44.810	50.100	44.300	-1.330	-2.883%	8,942.76万	0.00亿	0.000%
2026-07-07	38.980	46.140	46.140	38.130	7.690	20.000%	7,656.60万	0.00亿	0.000%
2026-07-06	42.700	38.450	43.420	37.570	-3.740	-8.865%	6,513.33万	0.00亿	0.000%
2026-07-03	44.500	42.190	45.770	39.010	-3.720	-8.103%	8,282.98万	0.00亿	0.000%
2026-07-02	41.330	45.910	48.790	37.500	0.110	0.240%	8,572.64万	0.00亿	0.000%
2026-07-01	39.000	45.800	46.300	38.520	5.830	14.586%	8,451.85万	0.00亿	0.000%
2026-06-30	38.500	39.970	41.210	37.000	2.890	7.794%	9,612.05万	0.00亿	0.000%
2026-06-29	32.500	37.080	37.080	31.530	6.180	20.000%	9,447.36万	0.00亿	0.000%
2026-06-26	25.020	30.900	30.900	24.770	5.150	20.000%	7,395.08万	0.00亿	0.000%
2026-06-25	24.480	25.750	25.880	23.770	1.720	7.158%	5,073.26万	0.00亿	0.000%
2026-06-24	24.030	24.030	24.450	23.270	-0.175	-0.723%	3,500.01万	0.00亿	0.000%
2026-06-23	24.645	24.205	25.095	23.445	-1.080	-4.271%	3,921.24万	0.00亿	0.000%
2026-06-22	25.745	25.285	25.745	24.305	-0.100	-0.394%	4,830.16万	0.00亿	0.000%
2026-06-18	25.845	25.385	26.935	25.245	-0.820	-3.129%	5,492.07万	0.00亿	0.000%
2026-06-17	24.875	26.205	27.105	24.575	0.670	2.624%	6,899.65万	0.00亿	0.000%
2026-06-16	24.645	25.535	26.125	24.295	0.470	1.875%	6,863.83万	0.00亿	0.000%
2026-06-15	20.555	25.065	25.145	19.615	4.120	19.671%	7,957.13万	0.00亿	0.000%
2026-06-12	23.945	20.945	24.045	20.285	-2.180	-9.427%	6,662.67万	0.00亿	0.000%
2026-06-11	22.745	23.125	24.395	22.525	-0.690	-2.897%	5,376.78万	0.00亿	0.000%
2026-06-10	22.425	23.815	24.885	22.315	1.170	5.167%	6,719.07万	0.00亿	0.000%
2026-06-09	20.105	22.645	23.115	19.345	3.030	15.447%	5,734.68万	0.00亿	0.000%
2026-06-08	18.545	19.615	20.645	18.545	-0.220	-1.109%	3,064.41万	0.00亿	0.000%
2026-06-05	20.145	19.835	20.725	19.445	-0.630	-3.078%	2,544.46万	0.00亿	0.000%
2026-06-04	18.635	20.465	20.795	18.345	1.420	7.456%	3,756.10万	0.00亿	0.000%
2026-06-03	17.945	19.045	20.175	17.775	1.050	5.835%	3,233.43万	0.00亿	0.000%
2026-06-02	17.965	17.995	18.525	17.495	0.110	0.615%	2,285.13万	0.00亿	0.000%
2026-06-01	19.035	17.885	19.035	17.815	-1.150	-6.042%	2,425.90万	0.00亿	0.000%
2026-05-29	20.445	19.035	20.505	18.835	-1.510	-7.350%	3,476.50万	0.00亿	0.000%
2026-05-28	19.145	20.545	20.825	18.835	1.110	5.711%	4,112.67万	0.00亿	0.000%
2026-05-27	19.605	19.435	20.115	18.755	0.280	1.462%	3,032.72万	0.00亿	0.000%
2026-05-26	19.655	19.155	19.655	18.695	-0.670	-3.380%	2,729.36万	0.00亿	0.000%
2026-05-25	19.745	19.825	20.335	19.125	0.380	1.954%	3,164.19万	0.00亿	0.000%
2026-05-22	19.395	19.445	19.725	18.745	0.330	1.726%	3,345.62万	0.00亿	0.000%
2026-05-21	20.945	19.115	21.545	19.095	-1.900	-9.041%	4,641.31万	0.00亿	0.000%
2026-05-20	20.535	21.015	21.295	20.355	-0.290	-1.361%	4,231.07万	0.00亿	0.000%
2026-05-19	19.255	21.305	21.665	18.745	1.620	8.230%	4,791.89万	0.00亿	0.000%
2026-05-18	18.555	19.685	20.575	18.305	0.930	4.959%	3,980.54万	0.00亿	0.000%
2026-05-15	19.295	18.755	19.895	18.445	-0.370	-1.935%	3,353.76万	0.00亿	0.000%
2026-05-14	19.245	19.125	19.595	18.705	0.020	0.105%	2,718.08万	0.00亿	0.000%
2026-05-13	18.275	19.105	19.295	18.175	0.490	2.632%	2,958.64万	0.00亿	0.000%
2026-05-12	18.655	18.615	19.215	18.345	-0.380	-2.001%	2,842.60万	0.00亿	0.000%
2026-05-11	18.255	18.995	19.855	18.255	1.190	6.684%	4,801.39万	0.00亿	0.000%
2026-05-08	16.755	17.805	18.155	16.565	0.920	5.449%	3,327.87万	0.00亿	0.000%
2026-05-07	16.735	16.885	17.005	16.365	0.230	1.381%	1,678.55万	0.00亿	0.000%
2026-05-06	16.355	16.655	17.215	16.355	0.470	2.904%	2,486.91万	0.00亿	0.000%
2026-04-30	15.395	16.185	16.275	15.225	0.890	5.819%	2,091.28万	0.00亿	0.000%
2026-04-29	15.295	15.295	15.445	14.815	-0.180	-1.163%	1,387.90万	0.00亿	0.000%
2026-04-28	15.775	15.475	15.795	15.345	-0.340	-2.150%	1,176.92万	0.00亿	0.000%
2026-04-27	15.265	15.815	15.945	15.265	0.450	2.929%	1,633.56万	0.00亿	0.000%
2026-04-24	15.325	15.365	15.585	15.255	-0.040	-0.260%	1,301.46万	0.00亿	0.000%
2026-04-23	15.685	15.405	15.815	15.315	-0.240	-1.534%	1,387.63万	0.00亿	0.000%
2026-04-22	15.195	15.645	15.765	15.185	0.240	1.558%	1,345.34万	0.00亿	0.000%
2026-04-21	15.525	15.405	15.545	15.125	-0.180	-1.155%	1,156.39万	0.00亿	0.000%
2026-04-20	15.095	15.585	15.795	14.945	0.490	3.246%	1,807.63万	0.00亿	0.000%
2026-04-17	14.595	15.095	15.175	14.505	0.470	3.214%	1,373.89万	0.00亿	0.000%
2026-04-16	14.445	14.625	14.645	14.225	0.230	1.598%	909.26万	0.00亿	0.000%
2026-04-15	14.545	14.395	14.695	14.365	-0.090	-0.621%	942.35万	0.00亿	0.000%
2026-04-14	14.385	14.485	14.665	14.365	0.270	1.899%	982.96万	0.00亿	0.000%
2026-04-13	14.285	14.215	14.495	14.175	0.000	0.000%	844.21万	0.00亿	0.000%
2026-04-10	14.495	14.275	14.685	14.245	0.000	0.000%	937.47万	0.00亿	0.000%
2026-04-09	14.315	14.315	14.495	14.235	0.000	0.000%	973.69万	0.00亿	0.000%
2026-04-08	14.145	14.485	14.495	14.125	0.000	0.000%	1,557.06万	0.00亿	0.000%
2026-04-07	13.425	13.845	14.005	13.345	0.000	0.000%	1,128.34万	0.00亿	0.000%
2026-04-03	13.355	13.335	13.525	13.275	0.000	0.000%	578.11万	0.00亿	0.000%
2026-04-02	13.665	13.315	13.735	13.195	0.000	0.000%	753.92万	0.00亿	0.000%
2026-04-01	13.695	13.705	13.805	13.545	0.000	0.000%	901.81万	0.00亿	0.000%