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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.10 | 32.80 | 31.42 | 32.60 | +4.15% | 0.51 | 2.28% |
| 2026-03-23 | 32.56 | 33.49 | 31.24 | 31.30 | -6.34% | 0.75 | 3.30% |
| 2026-03-20 | 34.45 | 34.99 | 33.42 | 33.42 | -2.93% | 0.45 | 1.89% |
| 2026-03-19 | 35.78 | 35.78 | 34.36 | 34.43 | -3.88% | 0.55 | 2.27% |
| 2026-03-18 | 35.86 | 36.30 | 35.28 | 35.82 | +0.36% | 0.36 | 1.44% |
| 2026-03-17 | 36.90 | 37.22 | 35.62 | 35.69 | -3.28% | 0.61 | 2.39% |
| 2026-03-16 | 36.16 | 37.10 | 36.12 | 36.90 | +2.50% | 0.59 | 2.32% |
| 2026-03-13 | 36.89 | 37.18 | 36.00 | 36.00 | -3.41% | 0.76 | 2.99% |
| 2026-03-12 | 37.55 | 38.80 | 37.11 | 37.27 | -0.43% | 0.67 | 2.52% |
| 2026-03-11 | 37.78 | 38.71 | 37.38 | 37.43 | -1.21% | 0.61 | 2.29% |
| 2026-03-10 | 36.78 | 37.98 | 36.78 | 37.89 | +4.01% | 0.67 | 2.56% |
| 2026-03-09 | 36.84 | 36.84 | 35.41 | 36.43 | -2.15% | 0.69 | 2.74% |
| 2026-03-06 | 35.80 | 37.26 | 35.80 | 37.23 | +1.92% | 0.49 | 1.90% |
| 2026-03-05 | 37.08 | 37.30 | 36.26 | 36.53 | +1.53% | 0.55 | 2.15% |
| 2026-03-04 | 35.89 | 37.00 | 35.88 | 35.98 | -2.36% | 0.76 | 3.00% |
| 2026-03-03 | 39.29 | 39.37 | 36.65 | 36.85 | -5.42% | 1.04 | 3.94% |
| 2026-03-02 | 39.00 | 39.69 | 38.51 | 38.96 | -3.40% | 1.07 | 3.91% |
| 2026-02-27 | 40.37 | 40.58 | 40.08 | 40.33 | -0.79% | 0.62 | 2.19% |
| 2026-02-26 | 40.43 | 40.88 | 39.83 | 40.65 | +0.25% | 0.87 | 3.08% |
| 2026-02-25 | 39.87 | 40.79 | 39.00 | 40.55 | +1.63% | 1.16 | 4.13% |