*ST新研 sz.300159
4.16
+1.71%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.09 | 4.17 | 4.09 | 4.16 | +1.71% | 1.23 | 1.62% |
| 2026-05-21 | 4.12 | 4.26 | 4.06 | 4.09 | -1.92% | 1.94 | 2.54% |
| 2026-05-20 | 4.09 | 4.23 | 4.06 | 4.17 | +1.21% | 1.50 | 1.96% |
| 2026-05-19 | 4.30 | 4.32 | 4.05 | 4.12 | -4.41% | 2.65 | 3.47% |
| 2026-05-18 | 4.34 | 4.44 | 4.25 | 4.31 | -0.46% | 2.41 | 3.02% |
| 2026-05-15 | 4.11 | 4.36 | 4.11 | 4.33 | +5.35% | 2.89 | 3.68% |
| 2026-05-14 | 4.16 | 4.19 | 4.07 | 4.11 | -0.96% | 1.72 | 2.26% |
| 2026-05-13 | 4.05 | 4.22 | 4.02 | 4.15 | +1.97% | 2.19 | 2.87% |
| 2026-05-12 | 4.06 | 4.20 | 3.98 | 4.07 | +0.74% | 3.24 | 4.33% |
| 2026-05-11 | 3.80 | 4.20 | 3.71 | 4.04 | +8.02% | 4.04 | 5.53% |
| 2026-05-08 | 3.55 | 3.74 | 3.53 | 3.74 | +5.65% | 2.01 | 3.02% |
| 2026-05-07 | 3.54 | 3.57 | 3.48 | 3.54 | 0.00% | 1.35 | 2.09% |
| 2026-05-06 | 3.39 | 3.60 | 3.39 | 3.54 | +5.04% | 1.78 | 2.78% |
| 2026-04-30 | 3.37 | 3.44 | 3.35 | 3.37 | -1.17% | 1.17 | 1.88% |
| 2026-04-29 | 3.60 | 3.72 | 3.40 | 3.41 | -4.48% | 2.85 | 4.41% |
| 2026-04-28 | 3.46 | 3.58 | 3.41 | 3.57 | +3.78% | 1.68 | 2.63% |
| 2026-04-27 | 3.38 | 3.46 | 3.36 | 3.44 | +1.18% | 1.07 | 1.71% |
| 2026-04-24 | 3.32 | 3.40 | 3.28 | 3.40 | +2.72% | 0.95 | 1.55% |
| 2026-04-23 | 3.32 | 3.44 | 3.30 | 3.31 | -0.90% | 0.92 | 1.49% |
| 2026-04-22 | 3.41 | 3.50 | 3.32 | 3.34 | -2.05% | 1.30 | 2.11% |