*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.92 | 3.02 | 2.91 | 2.94 | +1.17% | 2.01 | 3.93% |
| 2025-07-21 | 2.94 | 2.99 | 2.89 | 2.91 | -2.84% | 2.11 | 4.18% |
| 2025-07-18 | 3.04 | 3.06 | 2.92 | 2.99 | -1.95% | 2.53 | 4.86% |
| 2025-07-17 | 2.87 | 3.10 | 2.78 | 3.05 | +5.59% | 2.99 | 5.81% |
| 2025-07-16 | 3.12 | 3.16 | 2.89 | 2.89 | -7.36% | 3.90 | 7.50% |
| 2025-07-15 | 3.10 | 3.14 | 3.02 | 3.12 | +0.27% | 2.51 | 4.71% |
| 2025-07-14 | 2.99 | 3.12 | 2.96 | 3.11 | +3.68% | 2.67 | 5.01% |
| 2025-07-11 | 2.98 | 3.11 | 2.94 | 3.00 | -0.28% | 3.20 | 6.12% |
| 2025-07-10 | 2.90 | 3.03 | 2.85 | 3.01 | +2.61% | 3.90 | 7.60% |
| 2025-07-09 | 2.63 | 2.96 | 2.63 | 2.93 | +11.29% | 3.88 | 7.99% |
| 2025-07-08 | 2.59 | 2.72 | 2.58 | 2.63 | +2.31% | 2.54 | 5.53% |
| 2025-07-07 | 2.72 | 2.74 | 2.56 | 2.57 | -5.90% | 3.16 | 6.95% |
| 2025-07-04 | 2.93 | 2.93 | 2.68 | 2.74 | -6.40% | 3.83 | 7.96% |
| 2025-07-03 | 2.85 | 3.03 | 2.85 | 2.92 | +1.78% | 3.68 | 7.27% |
| 2025-07-02 | 3.04 | 3.28 | 2.86 | 2.87 | -3.98% | 6.18 | 11.67% |
| 2025-07-01 | 2.71 | 3.11 | 2.71 | 2.99 | +10.34% | 3.86 | 7.69% |
| 2025-06-30 | 2.74 | 2.79 | 2.63 | 2.71 | +0.31% | 2.56 | 5.45% |
| 2025-06-27 | 2.54 | 2.72 | 2.52 | 2.70 | +6.00% | 2.71 | 5.90% |
| 2025-06-26 | 2.50 | 2.58 | 2.46 | 2.55 | +1.69% | 2.01 | 4.60% |
| 2025-06-25 | 2.37 | 2.51 | 2.37 | 2.51 | +6.12% | 2.23 | 5.24% |