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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.62 | 38.91 | 37.27 | 37.98 | -0.91% | 1.59 | 5.98% |
| 2025-12-17 | 35.83 | 38.99 | 34.76 | 38.33 | +6.27% | 2.44 | 9.40% |
| 2025-12-16 | 35.61 | 36.83 | 34.75 | 36.07 | +1.32% | 1.00 | 3.99% |
| 2025-12-15 | 35.61 | 36.58 | 35.51 | 35.60 | -1.58% | 0.50 | 1.98% |
| 2025-12-12 | 35.81 | 36.28 | 35.49 | 36.17 | +1.01% | 0.46 | 1.84% |
| 2025-12-11 | 36.50 | 36.60 | 35.81 | 35.81 | -1.54% | 0.60 | 2.37% |
| 2025-12-10 | 36.86 | 36.99 | 36.10 | 36.37 | -1.36% | 0.60 | 2.34% |
| 2025-12-09 | 37.59 | 37.60 | 36.77 | 36.87 | -1.50% | 0.60 | 2.32% |
| 2025-12-08 | 37.00 | 37.54 | 36.90 | 37.43 | +1.30% | 0.83 | 3.18% |
| 2025-12-05 | 35.80 | 36.99 | 35.72 | 36.95 | +2.67% | 0.79 | 3.09% |
| 2025-12-04 | 36.99 | 37.15 | 35.75 | 35.99 | +1.15% | 0.86 | 3.40% |
| 2025-12-03 | 36.39 | 36.54 | 35.45 | 35.58 | -1.71% | 0.42 | 1.70% |
| 2025-12-02 | 37.15 | 37.15 | 36.15 | 36.20 | -2.92% | 0.67 | 2.61% |
| 2025-12-01 | 36.42 | 37.50 | 36.40 | 37.29 | +2.36% | 0.72 | 2.78% |
| 2025-11-28 | 36.08 | 36.75 | 36.04 | 36.43 | +0.55% | 0.51 | 2.00% |
| 2025-11-27 | 36.21 | 36.85 | 36.15 | 36.23 | +0.25% | 0.55 | 2.16% |
| 2025-11-26 | 36.48 | 36.94 | 36.01 | 36.14 | -0.19% | 0.53 | 2.07% |
| 2025-11-25 | 37.12 | 37.12 | 36.20 | 36.21 | +1.32% | 0.71 | 2.78% |
| 2025-11-24 | 35.01 | 35.95 | 35.01 | 35.74 | +2.09% | 0.64 | 2.57% |
| 2025-11-21 | 35.98 | 36.50 | 34.79 | 35.01 | -3.37% | 0.86 | 3.46% |