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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.16 | 37.53 | 36.13 | 36.23 | -1.42% | 0.65 | 2.54% |
| 2025-11-19 | 37.54 | 37.95 | 36.54 | 36.75 | -2.26% | 0.78 | 3.01% |
| 2025-11-18 | 38.42 | 38.42 | 37.30 | 37.60 | -2.36% | 0.95 | 3.60% |
| 2025-11-17 | 38.68 | 39.20 | 38.39 | 38.51 | -0.98% | 0.63 | 2.33% |
| 2025-11-14 | 39.86 | 40.00 | 38.89 | 38.89 | -3.02% | 0.84 | 3.06% |
| 2025-11-13 | 39.65 | 40.77 | 39.40 | 40.10 | +1.39% | 0.83 | 2.96% |
| 2025-11-12 | 40.11 | 40.23 | 39.11 | 39.55 | -1.37% | 0.84 | 3.04% |
| 2025-11-11 | 41.31 | 41.31 | 40.01 | 40.10 | -2.20% | 0.99 | 3.47% |
| 2025-11-10 | 42.00 | 42.38 | 40.65 | 41.00 | -3.28% | 1.67 | 5.81% |
| 2025-11-07 | 40.60 | 42.96 | 40.01 | 42.39 | +3.90% | 3.35 | 11.39% |
| 2025-11-06 | 39.69 | 41.11 | 39.50 | 40.80 | +3.16% | 1.23 | 4.34% |
| 2025-11-05 | 38.93 | 39.95 | 38.90 | 39.55 | +0.56% | 0.74 | 2.67% |
| 2025-11-04 | 40.90 | 40.90 | 39.23 | 39.33 | -4.10% | 1.22 | 4.38% |
| 2025-11-03 | 41.79 | 41.90 | 40.31 | 41.01 | -0.27% | 0.98 | 3.44% |
| 2025-10-31 | 40.00 | 41.81 | 39.53 | 41.12 | +0.73% | 1.25 | 4.34% |
| 2025-10-30 | 41.70 | 41.85 | 40.80 | 40.82 | -2.11% | 1.15 | 3.98% |
| 2025-10-29 | 41.76 | 41.88 | 41.11 | 41.70 | +0.12% | 1.08 | 3.71% |
| 2025-10-28 | 41.37 | 42.18 | 40.85 | 41.65 | +0.68% | 1.26 | 4.31% |
| 2025-10-27 | 41.08 | 41.95 | 40.84 | 41.37 | +0.90% | 1.22 | 4.20% |
| 2025-10-24 | 40.25 | 41.00 | 40.25 | 41.00 | +2.02% | 0.90 | 3.16% |