*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.99 | 3.01 | 2.86 | 2.88 | -4.95% | 0.94 | 1.76% |
| 2026-03-20 | 2.99 | 3.15 | 2.98 | 3.03 | +1.34% | 0.85 | 1.51% |
| 2026-03-19 | 3.03 | 3.06 | 2.98 | 2.99 | -1.97% | 0.64 | 1.17% |
| 2026-03-18 | 3.07 | 3.08 | 3.02 | 3.05 | -0.33% | 0.50 | 0.89% |
| 2026-03-17 | 3.09 | 3.12 | 3.05 | 3.06 | -0.97% | 0.50 | 0.88% |
| 2026-03-16 | 3.08 | 3.12 | 3.07 | 3.09 | +0.65% | 0.46 | 0.82% |
| 2026-03-13 | 3.10 | 3.11 | 3.07 | 3.07 | -0.97% | 0.52 | 0.92% |
| 2026-03-12 | 3.12 | 3.15 | 3.10 | 3.10 | -1.27% | 0.62 | 1.08% |
| 2026-03-11 | 3.14 | 3.18 | 3.11 | 3.14 | -0.63% | 0.67 | 1.16% |
| 2026-03-10 | 3.11 | 3.19 | 3.11 | 3.16 | +1.61% | 0.59 | 1.01% |
| 2026-03-09 | 3.09 | 3.13 | 3.05 | 3.11 | -0.96% | 0.65 | 1.14% |
| 2026-03-06 | 3.14 | 3.15 | 3.12 | 3.14 | -0.32% | 0.54 | 0.95% |
| 2026-03-05 | 3.16 | 3.19 | 3.14 | 3.15 | +0.64% | 0.62 | 1.07% |
| 2026-03-04 | 3.09 | 3.19 | 3.06 | 3.13 | -0.32% | 0.68 | 1.18% |
| 2026-03-03 | 3.28 | 3.29 | 3.13 | 3.14 | -4.27% | 1.29 | 2.21% |
| 2026-03-02 | 3.22 | 3.39 | 3.20 | 3.28 | +0.61% | 1.44 | 2.38% |
| 2026-02-27 | 3.27 | 3.28 | 3.21 | 3.26 | -0.31% | 0.90 | 1.52% |
| 2026-02-26 | 3.14 | 3.32 | 3.12 | 3.27 | +3.81% | 1.64 | 2.75% |
| 2026-02-25 | 3.08 | 3.15 | 3.08 | 3.15 | +1.94% | 0.60 | 1.06% |
| 2026-02-24 | 3.08 | 3.10 | 3.06 | 3.09 | +1.64% | 0.52 | 0.91% |