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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 40.50 | 40.58 | 39.39 | 40.19 | -1.11% | 0.81 | 2.91% |
| 2025-10-22 | 40.76 | 41.22 | 40.31 | 40.64 | -0.64% | 0.93 | 3.26% |
| 2025-10-21 | 40.34 | 41.16 | 39.98 | 40.90 | +0.91% | 0.81 | 2.86% |
| 2025-10-20 | 41.40 | 41.50 | 40.03 | 40.53 | +1.60% | 0.99 | 3.45% |
| 2025-10-17 | 41.79 | 41.79 | 39.88 | 39.89 | -3.74% | 1.26 | 4.44% |
| 2025-10-16 | 42.45 | 42.45 | 41.30 | 41.44 | -2.95% | 1.07 | 3.68% |
| 2025-10-15 | 41.03 | 42.93 | 40.87 | 42.70 | +4.32% | 1.72 | 5.85% |
| 2025-10-14 | 44.22 | 44.22 | 40.87 | 40.93 | -5.95% | 2.10 | 7.13% |
| 2025-10-13 | 41.03 | 43.72 | 41.03 | 43.52 | -1.74% | 1.70 | 5.68% |
| 2025-10-10 | 46.00 | 46.35 | 44.13 | 44.29 | -3.82% | 2.38 | 7.53% |
| 2025-10-09 | 45.00 | 46.65 | 44.38 | 46.05 | +2.11% | 2.02 | 6.29% |
| 2025-09-30 | 45.50 | 46.00 | 45.02 | 45.10 | -1.42% | 1.82 | 5.72% |
| 2025-09-29 | 44.26 | 46.20 | 44.11 | 45.75 | +3.72% | 2.19 | 6.90% |
| 2025-09-26 | 45.50 | 45.70 | 44.11 | 44.11 | -3.84% | 1.78 | 5.68% |
| 2025-09-25 | 46.40 | 47.30 | 45.75 | 45.87 | -0.99% | 2.17 | 6.68% |
| 2025-09-24 | 44.40 | 46.46 | 44.00 | 46.33 | +3.37% | 2.67 | 8.38% |
| 2025-09-23 | 47.30 | 47.38 | 43.61 | 44.82 | -4.64% | 3.53 | 11.23% |
| 2025-09-22 | 47.00 | 47.75 | 46.54 | 47.00 | +0.51% | 2.01 | 6.13% |
| 2025-09-19 | 49.71 | 49.72 | 46.28 | 46.76 | -5.74% | 4.06 | 12.50% |
| 2025-09-18 | 50.22 | 51.98 | 48.80 | 49.61 | -2.19% | 6.60 | 19.10% |