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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 34.88 | 36.09 | 34.73 | 35.60 | +2.74% | 2.14 | 8.78% |
| 2025-06-24 | 32.30 | 34.96 | 32.27 | 34.65 | +7.28% | 2.15 | 9.19% |
| 2025-06-23 | 31.80 | 32.35 | 31.68 | 32.30 | +1.38% | 0.65 | 2.97% |
| 2025-06-20 | 32.72 | 33.26 | 31.78 | 31.86 | -2.92% | 1.11 | 5.04% |
| 2025-06-19 | 32.90 | 34.28 | 32.71 | 32.82 | -0.09% | 1.37 | 5.98% |
| 2025-06-18 | 33.70 | 33.70 | 32.82 | 32.85 | -2.00% | 1.01 | 4.45% |
| 2025-06-17 | 34.12 | 34.49 | 33.40 | 33.52 | -2.10% | 0.83 | 3.56% |
| 2025-06-16 | 33.92 | 34.55 | 33.91 | 34.24 | +0.35% | 0.48 | 2.04% |
| 2025-06-13 | 34.63 | 35.09 | 34.08 | 34.12 | -2.04% | 0.76 | 3.21% |
| 2025-06-12 | 35.19 | 35.35 | 34.77 | 34.83 | -0.54% | 0.62 | 2.59% |
| 2025-06-11 | 34.80 | 35.42 | 34.68 | 35.02 | +0.37% | 0.69 | 2.84% |
| 2025-06-10 | 36.06 | 36.06 | 34.14 | 34.89 | -2.47% | 1.55 | 6.44% |
| 2025-06-09 | 35.35 | 36.09 | 35.35 | 35.78 | +1.27% | 0.89 | 3.62% |
| 2025-06-06 | 36.08 | 36.08 | 35.06 | 35.33 | -1.82% | 1.16 | 4.77% |
| 2025-06-05 | 35.35 | 36.10 | 34.81 | 35.98 | +2.35% | 1.62 | 6.57% |
| 2025-06-04 | 35.08 | 35.54 | 34.92 | 35.16 | -0.42% | 0.93 | 3.83% |
| 2025-06-03 | 34.83 | 35.66 | 34.83 | 35.31 | +0.11% | 0.71 | 2.92% |
| 2025-05-30 | 35.81 | 36.39 | 35.13 | 35.27 | -2.66% | 1.07 | 4.36% |
| 2025-05-29 | 35.42 | 36.57 | 35.42 | 36.23 | +1.28% | 1.08 | 4.30% |
| 2025-05-28 | 36.45 | 36.76 | 35.49 | 35.78 | -2.23% | 1.28 | 5.16% |