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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 49.67 | 52.25 | 49.47 | 50.72 | +0.96% | 6.59 | 18.92% |
| 2025-09-16 | 47.27 | 50.50 | 47.15 | 50.24 | +6.31% | 5.78 | 17.21% |
| 2025-09-15 | 47.00 | 49.73 | 46.85 | 47.26 | +0.40% | 3.73 | 11.28% |
| 2025-09-12 | 48.61 | 48.80 | 47.07 | 47.07 | -3.21% | 3.29 | 10.06% |
| 2025-09-11 | 46.84 | 49.10 | 46.51 | 48.63 | +1.74% | 4.07 | 12.38% |
| 2025-09-10 | 48.01 | 49.57 | 47.20 | 47.80 | -2.57% | 3.64 | 11.07% |
| 2025-09-09 | 49.60 | 50.74 | 48.00 | 49.06 | -1.23% | 5.42 | 15.91% |
| 2025-09-08 | 45.66 | 51.50 | 45.37 | 49.67 | +8.50% | 7.80 | 23.21% |
| 2025-09-05 | 43.28 | 45.86 | 43.25 | 45.78 | +5.48% | 3.37 | 10.95% |
| 2025-09-04 | 44.40 | 45.41 | 42.49 | 43.40 | -2.91% | 2.56 | 8.44% |
| 2025-09-03 | 46.83 | 46.98 | 44.23 | 44.70 | -6.05% | 3.84 | 12.27% |
| 2025-09-02 | 46.12 | 48.98 | 43.20 | 47.58 | +3.19% | 7.23 | 22.97% |
| 2025-09-01 | 46.10 | 47.47 | 44.92 | 46.11 | -0.02% | 3.76 | 11.96% |
| 2025-08-29 | 45.94 | 47.43 | 44.90 | 46.12 | +0.39% | 4.88 | 15.45% |
| 2025-08-28 | 45.13 | 46.70 | 44.27 | 45.94 | -6.57% | 7.25 | 23.34% |
| 2025-08-27 | 50.10 | 51.32 | 49.17 | 49.17 | -1.56% | 4.42 | 12.78% |
| 2025-08-26 | 53.00 | 53.21 | 49.88 | 49.95 | -6.90% | 5.63 | 16.18% |
| 2025-08-25 | 52.45 | 54.88 | 51.39 | 53.65 | +2.98% | 5.51 | 15.06% |
| 2025-08-22 | 51.01 | 52.67 | 50.88 | 52.10 | +0.85% | 4.43 | 12.46% |
| 2025-08-21 | 55.70 | 55.73 | 51.01 | 51.66 | -8.23% | 6.51 | 17.98% |