中研股份 sh.688716
38.06
-0.76%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.07 | 39.10 | 37.50 | 38.06 | -0.76% | 1.14 | 4.29% |
| 2026-05-22 | 37.31 | 38.57 | 36.79 | 38.35 | +2.84% | 1.09 | 4.14% |
| 2026-05-21 | 38.26 | 39.22 | 37.19 | 37.29 | -2.25% | 1.57 | 5.82% |
| 2026-05-20 | 38.23 | 38.87 | 37.70 | 38.15 | -1.17% | 0.93 | 3.49% |
| 2026-05-19 | 38.40 | 39.60 | 38.02 | 38.60 | +0.05% | 1.18 | 4.38% |
| 2026-05-18 | 37.77 | 39.13 | 36.91 | 38.58 | +0.57% | 1.78 | 6.70% |
| 2026-05-15 | 37.79 | 39.92 | 37.50 | 38.36 | +4.92% | 2.73 | 10.12% |
| 2026-05-14 | 37.03 | 37.68 | 36.56 | 36.56 | -1.96% | 0.92 | 3.54% |
| 2026-05-13 | 36.25 | 37.60 | 35.63 | 37.29 | +3.41% | 1.08 | 4.18% |
| 2026-05-12 | 37.20 | 37.20 | 36.00 | 36.06 | -2.06% | 0.81 | 3.18% |
| 2026-05-11 | 36.79 | 37.30 | 36.01 | 36.82 | +1.99% | 1.10 | 4.28% |
| 2026-05-08 | 36.05 | 36.87 | 35.72 | 36.10 | +1.06% | 1.33 | 5.22% |
| 2026-05-07 | 34.30 | 36.54 | 34.07 | 35.72 | +4.14% | 1.48 | 5.94% |
| 2026-05-06 | 32.12 | 34.60 | 32.12 | 34.30 | +6.79% | 1.26 | 5.31% |
| 2026-04-30 | 31.82 | 32.43 | 31.59 | 32.12 | +0.75% | 0.45 | 2.01% |
| 2026-04-29 | 31.50 | 32.34 | 31.01 | 31.88 | -1.57% | 0.79 | 3.56% |
| 2026-04-28 | 32.89 | 33.65 | 32.22 | 32.39 | -2.15% | 0.67 | 2.94% |
| 2026-04-27 | 32.19 | 33.17 | 31.51 | 33.10 | +2.79% | 0.53 | 2.34% |
| 2026-04-24 | 31.99 | 32.49 | 31.48 | 32.20 | 0.00% | 0.39 | 1.73% |
| 2026-04-23 | 33.26 | 33.44 | 32.11 | 32.20 | -3.62% | 0.70 | 3.07% |