*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.77 | 2.85 | 2.76 | 2.78 | +0.62% | 1.47 | 3.03% |
| 2025-08-18 | 2.75 | 2.77 | 2.70 | 2.76 | 0.00% | 1.57 | 3.32% |
| 2025-08-15 | 2.71 | 2.78 | 2.71 | 2.76 | +2.20% | 1.10 | 2.32% |
| 2025-08-14 | 2.83 | 2.84 | 2.68 | 2.70 | -4.79% | 2.17 | 4.56% |
| 2025-08-13 | 2.84 | 2.90 | 2.82 | 2.84 | +0.30% | 1.40 | 2.83% |
| 2025-08-12 | 2.96 | 2.99 | 2.83 | 2.83 | -4.58% | 2.26 | 4.54% |
| 2025-08-11 | 2.90 | 3.01 | 2.89 | 2.96 | +2.95% | 1.93 | 3.76% |
| 2025-08-08 | 2.85 | 2.93 | 2.83 | 2.88 | +0.59% | 1.75 | 3.52% |
| 2025-08-07 | 2.74 | 2.91 | 2.74 | 2.86 | +3.69% | 2.36 | 4.77% |
| 2025-08-06 | 2.79 | 2.80 | 2.74 | 2.76 | -0.91% | 1.51 | 3.16% |
| 2025-08-05 | 2.63 | 2.79 | 2.61 | 2.79 | +6.15% | 2.20 | 4.67% |
| 2025-08-04 | 2.57 | 2.65 | 2.55 | 2.63 | +0.65% | 0.97 | 2.15% |
| 2025-08-01 | 2.66 | 2.67 | 2.60 | 2.61 | -2.23% | 1.01 | 2.22% |
| 2025-07-31 | 2.63 | 2.68 | 2.61 | 2.67 | +1.62% | 1.38 | 3.02% |
| 2025-07-30 | 2.69 | 2.70 | 2.58 | 2.63 | -3.13% | 1.63 | 3.56% |
| 2025-07-29 | 2.70 | 2.74 | 2.66 | 2.71 | +1.59% | 1.45 | 3.11% |
| 2025-07-28 | 2.70 | 2.75 | 2.65 | 2.67 | +0.96% | 1.81 | 3.88% |
| 2025-07-25 | 2.72 | 2.74 | 2.64 | 2.64 | -2.51% | 1.86 | 4.01% |
| 2025-07-24 | 2.66 | 2.77 | 2.56 | 2.71 | 0.00% | 2.63 | 5.71% |
| 2025-07-23 | 2.92 | 2.93 | 2.68 | 2.71 | -7.80% | 4.26 | 8.89% |