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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 53.53 | 57.59 | 53.00 | 56.29 | +4.59% | 7.26 | 18.98% |
| 2025-08-19 | 55.00 | 56.68 | 53.78 | 53.82 | -5.25% | 8.22 | 21.74% |
| 2025-08-18 | 50.55 | 59.95 | 48.73 | 56.80 | +13.46% | 11.51 | 31.44% |
| 2025-08-15 | 47.00 | 52.16 | 46.80 | 50.06 | +4.82% | 9.14 | 26.69% |
| 2025-08-14 | 46.00 | 48.92 | 45.29 | 47.76 | +2.86% | 8.16 | 25.11% |
| 2025-08-13 | 45.70 | 47.90 | 45.11 | 46.43 | +1.09% | 7.75 | 24.20% |
| 2025-08-12 | 47.00 | 47.40 | 45.54 | 45.93 | -3.73% | 5.56 | 17.58% |
| 2025-08-11 | 41.77 | 49.38 | 41.70 | 47.71 | +15.24% | 10.62 | 34.08% |
| 2025-08-08 | 43.58 | 44.39 | 41.35 | 41.40 | -7.96% | 6.16 | 21.22% |
| 2025-08-07 | 46.40 | 46.40 | 44.26 | 44.98 | -3.06% | 6.68 | 21.63% |
| 2025-08-06 | 42.00 | 49.00 | 41.60 | 46.40 | +9.07% | 9.30 | 30.10% |
| 2025-08-05 | 39.40 | 43.12 | 39.40 | 42.54 | +8.44% | 6.19 | 21.72% |
| 2025-08-04 | 37.65 | 39.50 | 37.65 | 39.23 | +3.35% | 2.23 | 8.41% |
| 2025-08-01 | 37.17 | 38.88 | 37.17 | 37.96 | +2.13% | 1.92 | 7.36% |
| 2025-07-31 | 37.36 | 38.30 | 36.88 | 37.17 | -0.83% | 1.48 | 5.71% |
| 2025-07-30 | 38.33 | 38.45 | 37.20 | 37.48 | -3.15% | 1.68 | 6.47% |
| 2025-07-29 | 39.34 | 39.36 | 38.25 | 38.70 | -1.45% | 1.98 | 7.47% |
| 2025-07-28 | 38.20 | 40.50 | 38.18 | 39.27 | +3.92% | 3.22 | 11.92% |
| 2025-07-25 | 37.92 | 38.16 | 37.20 | 37.79 | -0.34% | 1.15 | 4.47% |
| 2025-07-24 | 37.71 | 38.39 | 37.43 | 37.92 | +0.99% | 1.22 | 4.72% |