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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 37.40 | 37.67 | 36.29 | 36.59 | -3.11% | 1.72 | 6.82% |
| 2025-05-26 | 36.79 | 38.28 | 36.76 | 37.76 | +1.42% | 1.96 | 7.57% |
| 2025-05-23 | 37.57 | 38.56 | 36.99 | 37.24 | -0.87% | 2.00 | 7.66% |
| 2025-05-22 | 37.34 | 39.14 | 37.34 | 37.57 | -0.45% | 2.10 | 7.97% |
| 2025-05-21 | 39.18 | 39.18 | 37.56 | 37.73 | -3.70% | 2.15 | 8.20% |
| 2025-05-20 | 40.77 | 40.77 | 38.95 | 39.19 | -4.32% | 3.32 | 12.16% |
| 2025-05-19 | 40.52 | 41.25 | 39.34 | 40.96 | -0.79% | 3.26 | 11.74% |
| 2025-05-16 | 37.82 | 43.08 | 37.39 | 41.28 | +9.26% | 6.52 | 23.05% |
| 2025-05-15 | 38.65 | 38.91 | 37.60 | 37.78 | -1.96% | 1.72 | 6.58% |
| 2025-05-14 | 39.27 | 40.06 | 38.35 | 38.54 | -2.12% | 2.64 | 9.83% |
| 2025-05-13 | 40.83 | 41.34 | 39.07 | 39.38 | -1.30% | 3.43 | 12.35% |
| 2025-05-12 | 39.71 | 40.75 | 39.57 | 39.89 | +1.75% | 2.74 | 9.93% |
| 2025-05-09 | 40.87 | 41.33 | 39.21 | 39.21 | -4.13% | 3.40 | 12.34% |
| 2025-05-08 | 40.82 | 41.92 | 39.18 | 40.90 | -5.06% | 4.69 | 16.68% |
| 2025-05-07 | 41.33 | 43.85 | 40.97 | 43.07 | +4.21% | 6.15 | 20.93% |
| 2025-05-06 | 40.77 | 42.32 | 39.09 | 41.33 | +1.56% | 4.97 | 17.74% |