*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.89 | 1.94 | 1.88 | 1.94 | +2.70% | 1.24 | 3.74% |
| 2025-05-23 | 1.88 | 1.92 | 1.86 | 1.89 | +0.45% | 1.09 | 3.32% |
| 2025-05-22 | 1.84 | 1.94 | 1.84 | 1.88 | +1.38% | 1.35 | 4.11% |
| 2025-05-21 | 1.87 | 1.88 | 1.81 | 1.85 | -1.36% | 1.26 | 3.97% |
| 2025-05-20 | 1.87 | 1.97 | 1.84 | 1.88 | +0.45% | 1.82 | 5.50% |
| 2025-05-19 | 1.81 | 1.90 | 1.78 | 1.87 | +5.26% | 1.50 | 4.71% |
| 2025-05-16 | 1.75 | 1.82 | 1.74 | 1.78 | +0.48% | 1.05 | 3.40% |
| 2025-05-15 | 1.71 | 1.84 | 1.70 | 1.77 | +3.48% | 1.62 | 5.26% |
| 2025-05-14 | 1.68 | 1.72 | 1.68 | 1.71 | +1.52% | 0.85 | 2.88% |
| 2025-05-13 | 1.75 | 1.76 | 1.67 | 1.68 | -2.94% | 1.27 | 4.31% |
| 2025-05-12 | 1.70 | 1.77 | 1.70 | 1.73 | +3.03% | 1.39 | 4.62% |
| 2025-05-09 | 1.73 | 1.74 | 1.67 | 1.68 | -2.94% | 1.26 | 4.30% |
| 2025-05-08 | 1.66 | 1.78 | 1.64 | 1.73 | +3.55% | 1.94 | 6.56% |
| 2025-05-07 | 1.56 | 1.77 | 1.56 | 1.67 | +7.65% | 2.58 | 8.99% |
| 2025-05-06 | 1.51 | 1.57 | 1.51 | 1.55 | +2.81% | 0.97 | 3.64% |