*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.41 | 3.42 | 3.37 | 3.41 | +0.59% | 0.88 | 1.41% |
| 2026-04-20 | 3.40 | 3.46 | 3.35 | 3.39 | +0.30% | 1.16 | 1.87% |
| 2026-04-17 | 3.44 | 3.46 | 3.34 | 3.38 | -0.88% | 1.53 | 2.45% |
| 2026-04-16 | 3.24 | 3.46 | 3.24 | 3.41 | +5.25% | 2.05 | 3.31% |
| 2026-04-15 | 3.20 | 3.32 | 3.20 | 3.24 | +1.57% | 1.33 | 2.22% |
| 2026-04-14 | 3.16 | 3.19 | 3.14 | 3.19 | +1.27% | 0.70 | 1.21% |
| 2026-04-13 | 3.08 | 3.18 | 3.08 | 3.15 | +1.61% | 0.66 | 1.15% |
| 2026-04-10 | 3.10 | 3.13 | 3.07 | 3.10 | +1.31% | 0.64 | 1.12% |
| 2026-04-09 | 3.05 | 3.10 | 3.04 | 3.06 | -0.33% | 0.45 | 0.79% |
| 2026-04-08 | 3.03 | 3.07 | 3.03 | 3.07 | +2.33% | 0.48 | 0.85% |
| 2026-04-07 | 3.01 | 3.03 | 3.00 | 3.00 | +0.33% | 0.29 | 0.53% |
| 2026-04-03 | 3.07 | 3.07 | 2.99 | 2.99 | -1.97% | 0.36 | 0.65% |
| 2026-04-02 | 3.07 | 3.08 | 3.02 | 3.05 | -0.97% | 0.44 | 0.79% |
| 2026-04-01 | 3.10 | 3.13 | 3.06 | 3.08 | -0.32% | 0.39 | 0.69% |
| 2026-03-31 | 3.12 | 3.15 | 3.07 | 3.09 | -0.32% | 0.54 | 0.95% |
| 2026-03-30 | 3.04 | 3.11 | 3.03 | 3.10 | +1.64% | 0.62 | 1.09% |
| 2026-03-27 | 2.98 | 3.07 | 2.97 | 3.05 | +2.01% | 0.54 | 0.97% |
| 2026-03-26 | 3.00 | 3.04 | 2.98 | 2.99 | -0.99% | 0.41 | 0.75% |
| 2026-03-25 | 2.95 | 3.05 | 2.94 | 3.02 | +2.72% | 0.54 | 0.99% |
| 2026-03-24 | 2.93 | 2.96 | 2.89 | 2.94 | +2.08% | 0.44 | 0.82% |