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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 45.20 | 46.81 | 44.43 | 45.26 | +2.12% | 3.64 | 11.43% |
| 2026-01-16 | 42.71 | 44.75 | 42.52 | 44.32 | +4.92% | 3.13 | 10.23% |
| 2026-01-15 | 41.26 | 42.43 | 40.60 | 42.24 | +1.69% | 2.15 | 7.37% |
| 2026-01-14 | 42.75 | 43.43 | 40.94 | 41.54 | -3.37% | 2.94 | 9.95% |
| 2026-01-13 | 44.33 | 44.46 | 42.76 | 42.99 | -3.42% | 2.60 | 8.60% |
| 2026-01-12 | 43.30 | 44.99 | 42.80 | 44.51 | +3.63% | 2.92 | 9.49% |
| 2026-01-09 | 42.01 | 43.82 | 42.01 | 42.95 | +1.30% | 2.12 | 7.05% |
| 2026-01-08 | 41.78 | 43.06 | 41.67 | 42.40 | +0.26% | 1.50 | 5.09% |
| 2026-01-07 | 42.00 | 44.00 | 41.77 | 42.29 | -0.12% | 2.07 | 6.94% |
| 2026-01-06 | 42.75 | 43.39 | 42.20 | 42.34 | -0.42% | 1.75 | 5.88% |
| 2026-01-05 | 42.60 | 43.26 | 41.98 | 42.52 | +0.40% | 1.77 | 5.96% |
| 2025-12-31 | 43.26 | 43.42 | 42.30 | 42.35 | -2.51% | 1.90 | 6.35% |
| 2025-12-30 | 41.42 | 44.79 | 41.15 | 43.44 | +4.00% | 3.12 | 10.41% |
| 2025-12-29 | 40.30 | 41.99 | 39.77 | 41.77 | +3.42% | 2.02 | 6.99% |
| 2025-12-26 | 40.41 | 41.55 | 39.70 | 40.39 | -1.05% | 1.62 | 5.73% |
| 2025-12-25 | 40.97 | 42.06 | 40.13 | 40.82 | +0.57% | 2.39 | 8.33% |
| 2025-12-24 | 39.25 | 40.61 | 38.81 | 40.59 | +2.73% | 1.87 | 6.71% |
| 2025-12-23 | 38.50 | 39.90 | 37.81 | 39.51 | +3.05% | 2.12 | 7.77% |
| 2025-12-22 | 38.20 | 38.51 | 37.85 | 38.34 | +0.87% | 1.13 | 4.23% |
| 2025-12-19 | 38.00 | 38.83 | 37.80 | 38.01 | +0.08% | 0.92 | 3.46% |