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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 37.29 | 38.07 | 37.00 | 37.55 | -0.11% | 1.59 | 6.16% |
| 2025-07-22 | 38.80 | 38.80 | 37.50 | 37.59 | -3.32% | 2.15 | 8.25% |
| 2025-07-21 | 38.03 | 39.28 | 37.70 | 38.88 | +2.56% | 2.67 | 10.08% |
| 2025-07-18 | 38.50 | 38.55 | 37.59 | 37.91 | -0.50% | 2.23 | 8.58% |
| 2025-07-17 | 37.70 | 39.58 | 37.08 | 38.10 | +1.52% | 3.69 | 13.97% |
| 2025-07-16 | 36.74 | 38.30 | 36.03 | 37.53 | +2.37% | 2.97 | 11.57% |
| 2025-07-15 | 37.40 | 37.40 | 36.30 | 36.66 | -1.35% | 2.38 | 9.49% |
| 2025-07-14 | 34.57 | 37.28 | 34.57 | 37.16 | +9.01% | 3.77 | 15.10% |
| 2025-07-11 | 33.50 | 34.44 | 33.32 | 34.09 | +2.16% | 1.01 | 4.35% |
| 2025-07-10 | 34.07 | 34.26 | 33.15 | 33.37 | -2.03% | 0.94 | 4.08% |
| 2025-07-09 | 34.90 | 35.58 | 34.05 | 34.06 | -1.02% | 1.46 | 6.13% |
| 2025-07-08 | 34.10 | 35.12 | 33.84 | 34.41 | +1.00% | 1.20 | 5.04% |
| 2025-07-07 | 34.39 | 34.54 | 33.80 | 34.07 | -1.19% | 0.56 | 2.42% |
| 2025-07-04 | 34.90 | 34.90 | 33.84 | 34.48 | -0.86% | 0.87 | 3.70% |
| 2025-07-03 | 34.63 | 35.10 | 34.35 | 34.78 | 0.00% | 0.68 | 2.87% |
| 2025-07-02 | 35.38 | 35.38 | 34.59 | 34.78 | -1.70% | 0.92 | 3.84% |
| 2025-07-01 | 35.60 | 35.98 | 35.11 | 35.38 | -0.62% | 1.05 | 4.33% |
| 2025-06-30 | 34.88 | 35.65 | 34.60 | 35.60 | +2.36% | 1.03 | 4.27% |
| 2025-06-27 | 35.00 | 35.22 | 34.31 | 34.78 | -0.29% | 0.96 | 4.01% |
| 2025-06-26 | 35.76 | 35.83 | 34.80 | 34.88 | -2.02% | 1.31 | 5.41% |