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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 40.45 | 41.11 | 39.41 | 39.90 | +0.25% | 1.08 | 3.85% |
| 2026-02-13 | 39.48 | 40.38 | 39.20 | 39.80 | +0.81% | 1.07 | 3.84% |
| 2026-02-12 | 39.01 | 39.61 | 38.92 | 39.48 | +0.97% | 0.62 | 2.24% |
| 2026-02-11 | 39.00 | 39.60 | 38.75 | 39.10 | +0.08% | 0.69 | 2.52% |
| 2026-02-10 | 38.90 | 39.38 | 38.62 | 39.07 | +0.39% | 0.69 | 2.54% |
| 2026-02-09 | 39.25 | 39.40 | 38.65 | 38.92 | +0.41% | 0.70 | 2.56% |
| 2026-02-06 | 37.55 | 39.49 | 37.37 | 38.76 | +2.32% | 1.01 | 3.75% |
| 2026-02-05 | 38.80 | 39.12 | 37.75 | 37.88 | -2.60% | 0.99 | 3.72% |
| 2026-02-04 | 39.43 | 39.66 | 38.33 | 38.89 | -1.79% | 0.78 | 2.89% |
| 2026-02-03 | 39.01 | 39.71 | 38.49 | 39.60 | +3.37% | 1.12 | 4.08% |
| 2026-02-02 | 41.00 | 41.62 | 38.31 | 38.31 | -8.13% | 1.94 | 7.00% |
| 2026-01-30 | 41.28 | 42.42 | 40.03 | 41.70 | +0.85% | 1.36 | 4.71% |
| 2026-01-29 | 42.06 | 42.60 | 41.30 | 41.35 | -1.94% | 1.06 | 3.63% |
| 2026-01-28 | 43.10 | 43.10 | 41.61 | 42.17 | -1.91% | 1.29 | 4.38% |
| 2026-01-27 | 43.14 | 43.33 | 40.92 | 42.99 | -0.42% | 1.71 | 5.80% |
| 2026-01-26 | 46.32 | 46.32 | 42.73 | 43.17 | -4.72% | 2.68 | 8.72% |
| 2026-01-23 | 44.99 | 45.85 | 44.50 | 45.31 | +1.48% | 1.96 | 6.20% |
| 2026-01-22 | 46.55 | 46.78 | 44.61 | 44.65 | -2.93% | 2.03 | 6.42% |
| 2026-01-21 | 45.20 | 46.26 | 44.59 | 46.00 | +1.10% | 2.21 | 6.91% |
| 2026-01-20 | 45.35 | 47.25 | 44.41 | 45.50 | +0.53% | 2.96 | 9.27% |