有研硅(688432)股票信息
| 股票代码 | 688432 |
| 股票名称 | 有研硅 |
| 最新价/元 | 11.50 |
| 涨跌额/元 | -1.15 |
| 涨跌幅/% | -9.09 |
| 买入/元 | 11.49 |
| 卖出/元 | 11.50 |
| 昨收/元 | 12.65 |
| 今开/元 | 12.48 |
| 最高/元 | 12.64 |
| 最低/元 | 11.32 |
| 成交量/手 | 108992.58 |
| 成交额/万 | 12864.21 |
| 股净值/元 | 57.50 |
| 市净率 | 3.39 |
| 总市值/万 | 1434764.22 |
| 流通值/万 | 576737.84 |
| 换手率/% | 2.17 |
| 入市日期 | 2022-11-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
有研硅(688432)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.48 | 11.50 | -1.15 | -9.09 | 108992.58 | 12864.21 | 2.17 |
| 2024-10-10 | 13.12 | 12.65 | -0.44 | -3.36 | 133655.54 | 17184.36 | 2.67 |
| 2024-10-09 | 13.96 | 13.09 | -0.85 | -6.10 | 268431.98 | 36738.61 | 5.35 |
| 2024-10-08 | 13.89 | 13.94 | 2.32 | 19.97 | 268459.93 | 37042.66 | 5.35 |
| 2024-09-30 | 10.44 | 11.62 | 1.69 | 17.02 | 129884.57 | 14443.95 | 2.59 |
| 2024-09-27 | 9.65 | 9.93 | 0.45 | 4.75 | 30745.06 | 3029.88 | 0.61 |
| 2024-09-26 | 9.08 | 9.48 | 0.28 | 3.04 | 35713.47 | 3335.51 | 0.71 |
| 2024-09-25 | 9.29 | 9.20 | 0.04 | 0.44 | 29316.53 | 2724.44 | 0.58 |
| 2024-09-24 | 8.88 | 9.16 | 0.31 | 3.50 | 30267.68 | 2745.06 | 0.60 |
| 2024-09-23 | 8.79 | 8.85 | 0.06 | 0.68 | 11869.76 | 1049.23 | 0.24 |
| 2024-09-20 | 8.79 | 8.79 | 0.01 | 0.11 | 13377.18 | 1170.02 | 0.27 |
| 2024-09-19 | 8.67 | 8.78 | 0.18 | 2.09 | 18992.20 | 1660.94 | 0.38 |
| 2024-09-18 | 8.70 | 8.60 | -0.15 | -1.71 | 13164.71 | 1134.53 | 0.26 |
| 2024-09-13 | 8.84 | 8.75 | -0.07 | -0.79 | 14049.26 | 1235.42 | 0.28 |
| 2024-09-12 | 8.77 | 8.82 | 0.00 | 0.00 | 13305.71 | 1181.45 | 0.27 |
| 2024-09-11 | 8.83 | 8.82 | 0.05 | 0.57 | 16697.21 | 1476.82 | 0.33 |
| 2024-09-10 | 8.78 | 8.77 | 0.15 | 1.74 | 18010.93 | 1555.58 | 0.36 |
| 2024-09-09 | 8.30 | 8.62 | -0.32 | -3.58 | 27202.22 | 2363.35 | 0.54 |
| 2024-09-06 | 9.07 | 8.94 | -0.13 | -1.43 | 24444.60 | 2191.10 | 0.49 |
| 2024-09-05 | 9.02 | 9.07 | 0.05 | 0.55 | 13976.08 | 1270.69 | 0.28 |
| 2024-09-04 | 9.03 | 9.02 | -0.03 | -0.33 | 12460.82 | 1126.91 | 0.25 |
| 2024-09-03 | 9.19 | 9.05 | 0.02 | 0.22 | 16727.76 | 1520.44 | 0.33 |
| 2024-09-02 | 9.28 | 9.03 | -0.27 | -2.90 | 21220.97 | 1950.37 | 0.42 |
| 2024-08-30 | 9.19 | 9.30 | 0.19 | 2.09 | 31288.14 | 2905.73 | 0.62 |
| 2024-08-29 | 8.97 | 9.11 | 0.09 | 1.00 | 14834.34 | 1348.89 | 0.30 |
| 2024-08-28 | 8.94 | 9.02 | -0.02 | -0.22 | 15038.48 | 1358.27 | 0.30 |
| 2024-08-27 | 9.12 | 9.04 | -0.08 | -0.88 | 17169.10 | 1552.66 | 0.34 |
| 2024-08-26 | 9.09 | 9.12 | 0.03 | 0.33 | 14391.95 | 1316.27 | 0.29 |
| 2024-08-23 | 9.03 | 9.09 | 0.01 | 0.11 | 14739.91 | 1333.71 | 0.29 |
| 2024-08-22 | 9.14 | 9.08 | -0.07 | -0.77 | 14304.02 | 1303.51 | 0.29 |
| 2024-08-21 | 9.21 | 9.15 | -0.07 | -0.76 | 10003.78 | 919.77 | 0.20 |
| 2024-08-20 | 9.42 | 9.22 | -0.17 | -1.81 | 15156.42 | 1410.79 | 0.30 |
| 2024-08-19 | 9.25 | 9.39 | 0.05 | 0.54 | 18784.19 | 1762.04 | 0.37 |
| 2024-08-16 | 9.28 | 9.34 | 0.02 | 0.22 | 19457.80 | 1828.52 | 0.39 |
| 2024-08-15 | 9.15 | 9.32 | 0.18 | 1.97 | 20251.82 | 1885.81 | 0.40 |
| 2024-08-14 | 9.32 | 9.14 | -0.05 | -0.54 | 14735.91 | 1353.05 | 0.29 |
| 2024-08-13 | 9.09 | 9.19 | 0.10 | 1.10 | 15347.39 | 1402.20 | 0.31 |
| 2024-08-12 | 9.14 | 9.09 | -0.05 | -0.55 | 19667.55 | 1785.78 | 0.39 |
| 2024-08-09 | 9.33 | 9.14 | -0.09 | -0.98 | 19323.93 | 1791.02 | 0.39 |
| 2024-08-08 | 9.15 | 9.23 | 0.03 | 0.33 | 19222.55 | 1763.14 | 0.38 |
| 2024-08-07 | 9.20 | 9.20 | -0.07 | -0.76 | 14209.41 | 1314.18 | 0.28 |
| 2024-08-06 | 9.34 | 9.27 | 0.16 | 1.76 | 23488.57 | 2160.65 | 0.47 |
| 2024-08-05 | 9.46 | 9.11 | -0.42 | -4.41 | 38257.78 | 3572.66 | 0.76 |
| 2024-08-02 | 9.68 | 9.53 | -0.28 | -2.85 | 26312.03 | 2548.01 | 0.52 |
| 2024-08-01 | 9.72 | 9.81 | 0.07 | 0.72 | 35138.63 | 3439.45 | 0.70 |
| 2024-07-31 | 9.08 | 9.74 | 0.63 | 6.92 | 52419.53 | 4991.35 | 1.05 |
| 2024-07-30 | 9.02 | 9.11 | 0.09 | 1.00 | 16068.57 | 1454.18 | 0.32 |
| 2024-07-29 | 9.05 | 9.02 | -0.10 | -1.10 | 16231.38 | 1467.22 | 0.32 |
| 2024-07-26 | 9.11 | 9.12 | 0.05 | 0.55 | 19362.92 | 1768.00 | 0.39 |
| 2024-07-25 | 9.06 | 9.07 | -0.01 | -0.11 | 17025.53 | 1543.18 | 0.34 |
| 2024-07-24 | 9.30 | 9.08 | -0.27 | -2.89 | 29986.32 | 2755.23 | 0.60 |
| 2024-07-23 | 9.83 | 9.35 | -0.50 | -5.08 | 31503.30 | 3015.93 | 0.63 |
| 2024-07-22 | 9.89 | 9.85 | 0.04 | 0.41 | 26788.64 | 2632.81 | 0.53 |
| 2024-07-19 | 9.48 | 9.81 | 0.35 | 3.70 | 42185.64 | 4093.10 | 0.84 |
| 2024-07-18 | 9.51 | 9.47 | -0.13 | -1.35 | 26951.58 | 2539.50 | 0.54 |
| 2024-07-17 | 9.63 | 9.60 | 0.00 | 0.00 | 31166.06 | 3010.85 | 0.62 |
| 2024-07-16 | 9.49 | 9.60 | 0.08 | 0.84 | 18947.94 | 1809.15 | 0.38 |
| 2024-07-15 | 9.61 | 9.52 | -0.16 | -1.65 | 18775.37 | 1800.79 | 0.37 |
| 2024-07-12 | 9.69 | 9.68 | 0.01 | 0.10 | 19501.29 | 1884.21 | 0.39 |
| 2024-07-11 | 9.60 | 9.67 | 0.25 | 2.65 | 27624.27 | 2658.87 | 0.55 |
| 2024-07-10 | 9.48 | 9.42 | -0.06 | -0.63 | 15881.44 | 1502.54 | 0.32 |
| 2024-07-09 | 9.03 | 9.48 | 0.37 | 4.06 | 30769.79 | 2875.99 | 0.61 |
| 2024-07-08 | 9.29 | 9.11 | -0.19 | -2.04 | 20853.30 | 1924.45 | 0.42 |
| 2024-07-05 | 9.26 | 9.30 | 0.05 | 0.54 | 18541.06 | 1715.99 | 0.37 |
| 2024-07-04 | 9.49 | 9.25 | -0.27 | -2.84 | 21348.35 | 1999.40 | 0.43 |
| 2024-07-03 | 9.50 | 9.52 | 0.02 | 0.21 | 20514.03 | 1952.65 | 0.41 |
| 2024-07-02 | 9.60 | 9.50 | -0.09 | -0.94 | 18910.12 | 1797.27 | 0.38 |
| 2024-07-01 | 9.73 | 9.59 | -0.10 | -1.03 | 27383.14 | 2610.24 | 0.55 |
| 2024-06-28 | 9.68 | 9.69 | -0.01 | -0.10 | 30870.02 | 3018.60 | 0.62 |
| 2024-06-27 | 9.77 | 9.70 | -0.18 | -1.82 | 30482.84 | 2988.42 | 0.61 |
| 2024-06-26 | 9.31 | 9.88 | 0.57 | 6.12 | 40245.84 | 3869.22 | 0.80 |
| 2024-06-25 | 9.85 | 9.31 | -0.47 | -4.81 | 46320.42 | 4397.81 | 0.92 |
| 2024-06-24 | 10.25 | 9.78 | -0.57 | -5.51 | 51410.19 | 5169.37 | 1.03 |
| 2024-06-21 | 10.35 | 10.35 | -0.07 | -0.67 | 41694.95 | 4280.81 | 0.91 |
| 2024-06-20 | 10.24 | 10.42 | 0.12 | 1.17 | 77918.29 | 8214.59 | 1.71 |
| 2024-06-19 | 10.40 | 10.30 | -0.11 | -1.06 | 39855.37 | 4101.81 | 0.87 |
| 2024-06-18 | 10.53 | 10.41 | -0.13 | -1.23 | 57538.07 | 6010.26 | 1.26 |
| 2024-06-17 | 10.68 | 10.54 | -0.12 | -1.13 | 73372.56 | 7781.03 | 1.61 |
| 2024-06-14 | 10.45 | 10.66 | 0.18 | 1.72 | 142592.29 | 15214.03 | 3.12 |
| 2024-06-13 | 10.35 | 10.48 | 0.20 | 1.95 | 94295.90 | 9886.52 | 2.07 |
| 2024-06-12 | 10.05 | 10.28 | 0.28 | 2.80 | 66204.70 | 6753.58 | 1.45 |
| 2024-06-11 | 9.67 | 10.00 | 0.38 | 3.95 | 48210.74 | 4748.91 | 1.06 |
| 2024-06-07 | 9.67 | 9.62 | -0.03 | -0.31 | 36640.00 | 3556.99 | 0.80 |
| 2024-06-06 | 9.90 | 9.65 | -0.15 | -1.53 | 51344.89 | 5067.40 | 1.12 |
| 2024-06-05 | 9.75 | 9.80 | 0.05 | 0.51 | 43248.00 | 4267.50 | 0.95 |
| 2024-06-04 | 9.81 | 9.75 | -0.24 | -2.40 | 45651.86 | 4429.79 | 1.00 |
| 2024-06-03 | 10.10 | 9.99 | 0.04 | 0.40 | 56462.65 | 5682.19 | 1.24 |
| 2024-05-31 | 9.90 | 9.95 | 0.11 | 1.12 | 29704.03 | 2946.99 | 0.65 |
| 2024-05-30 | 9.60 | 9.84 | 0.26 | 2.71 | 35528.27 | 3473.64 | 0.78 |
| 2024-05-29 | 9.59 | 9.58 | -0.02 | -0.21 | 24386.37 | 2359.28 | 0.53 |
| 2024-05-28 | 9.67 | 9.60 | 0.06 | 0.63 | 36903.05 | 3613.31 | 0.81 |
| 2024-05-27 | 9.56 | 9.54 | 0.11 | 1.17 | 24591.49 | 2303.63 | 0.54 |
| 2024-05-24 | 9.63 | 9.43 | -0.23 | -2.38 | 15710.56 | 1498.81 | 0.34 |
| 2024-05-23 | 9.84 | 9.66 | -0.18 | -1.83 | 20335.04 | 1978.91 | 0.45 |
| 2024-05-22 | 9.80 | 9.84 | 0.10 | 1.03 | 14857.44 | 1451.64 | 0.33 |
| 2024-05-21 | 9.91 | 9.74 | -0.17 | -1.72 | 14263.77 | 1393.35 | 0.31 |
| 2024-05-20 | 9.90 | 9.91 | 0.10 | 1.02 | 20108.91 | 1993.34 | 0.44 |
| 2024-05-17 | 9.61 | 9.81 | 0.20 | 2.08 | 16920.45 | 1647.65 | 0.37 |
| 2024-05-16 | 9.57 | 9.61 | 0.07 | 0.73 | 16124.23 | 1556.07 | 0.35 |
| 2024-05-15 | 9.66 | 9.54 | -0.13 | -1.34 | 14094.88 | 1354.64 | 0.31 |
日K线
周K线
月K线
