*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.35 | 2.39 | 2.31 | 2.36 | -1.07% | 1.44 | 3.53% |
| 2025-06-23 | 2.38 | 2.44 | 2.25 | 2.39 | -1.06% | 2.00 | 4.91% |
| 2025-06-20 | 2.42 | 2.44 | 2.37 | 2.41 | +0.71% | 1.57 | 3.78% |
| 2025-06-19 | 2.36 | 2.45 | 2.29 | 2.40 | +1.81% | 2.60 | 6.33% |
| 2025-06-18 | 2.25 | 2.42 | 2.24 | 2.35 | +4.53% | 2.75 | 6.74% |
| 2025-06-17 | 2.17 | 2.28 | 2.17 | 2.25 | +3.92% | 1.92 | 4.96% |
| 2025-06-16 | 2.14 | 2.18 | 2.13 | 2.17 | -0.39% | 1.13 | 3.02% |
| 2025-06-13 | 2.16 | 2.21 | 2.08 | 2.17 | +1.19% | 1.99 | 5.38% |
| 2025-06-12 | 2.11 | 2.19 | 2.10 | 2.15 | +5.42% | 2.30 | 6.18% |
| 2025-06-11 | 2.06 | 2.10 | 2.04 | 2.04 | -1.23% | 1.25 | 3.48% |
| 2025-06-10 | 2.12 | 2.13 | 2.04 | 2.06 | -3.57% | 1.97 | 5.47% |
| 2025-06-09 | 2.08 | 2.16 | 2.05 | 2.14 | +3.70% | 2.09 | 5.70% |
| 2025-06-06 | 1.99 | 2.08 | 1.99 | 2.06 | +4.74% | 2.14 | 6.08% |
| 2025-06-05 | 1.98 | 2.04 | 1.95 | 1.97 | -1.69% | 2.01 | 5.84% |
| 2025-06-04 | 2.04 | 2.12 | 1.94 | 2.00 | +3.96% | 3.95 | 11.28% |
| 2025-06-03 | 1.84 | 1.94 | 1.81 | 1.93 | +5.09% | 1.26 | 3.86% |
| 2025-05-30 | 1.92 | 1.93 | 1.79 | 1.84 | -4.85% | 1.34 | 4.15% |
| 2025-05-29 | 1.95 | 1.95 | 1.88 | 1.93 | 0.00% | 1.08 | 3.23% |
| 2025-05-28 | 1.97 | 2.01 | 1.92 | 1.93 | -2.58% | 1.32 | 3.91% |
| 2025-05-27 | 1.93 | 1.99 | 1.92 | 1.98 | +2.19% | 1.26 | 3.70% |