*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.09 | 3.11 | 3.04 | 3.04 | -1.62% | 0.70 | 1.25% |
| 2026-02-12 | 3.11 | 3.13 | 3.09 | 3.09 | -0.32% | 0.58 | 1.03% |
| 2026-02-11 | 3.10 | 3.14 | 3.10 | 3.10 | -0.32% | 0.56 | 0.98% |
| 2026-02-10 | 3.13 | 3.13 | 3.09 | 3.11 | -0.32% | 0.49 | 0.86% |
| 2026-02-09 | 3.09 | 3.14 | 3.06 | 3.12 | +1.30% | 0.58 | 1.01% |
| 2026-02-06 | 3.04 | 3.14 | 3.04 | 3.08 | -0.65% | 0.70 | 1.24% |
| 2026-02-05 | 3.16 | 3.16 | 3.10 | 3.10 | -1.90% | 0.71 | 1.24% |
| 2026-02-04 | 3.15 | 3.17 | 3.13 | 3.16 | +0.64% | 0.68 | 1.18% |
| 2026-02-03 | 3.14 | 3.16 | 3.08 | 3.14 | +0.32% | 0.94 | 1.64% |
| 2026-02-02 | 3.18 | 3.20 | 3.13 | 3.13 | -1.26% | 0.92 | 1.60% |
| 2026-01-30 | 3.17 | 3.24 | 3.15 | 3.17 | +0.63% | 0.96 | 1.64% |
| 2026-01-29 | 3.17 | 3.20 | 3.12 | 3.15 | -0.94% | 0.86 | 1.48% |
| 2026-01-28 | 3.25 | 3.25 | 3.17 | 3.18 | -1.85% | 0.89 | 1.52% |
| 2026-01-27 | 3.21 | 3.31 | 3.14 | 3.24 | +0.93% | 1.13 | 1.91% |
| 2026-01-26 | 3.29 | 3.30 | 3.18 | 3.21 | -2.43% | 1.35 | 2.29% |
| 2026-01-23 | 3.30 | 3.31 | 3.26 | 3.29 | +0.30% | 1.12 | 1.86% |
| 2026-01-22 | 3.30 | 3.32 | 3.27 | 3.28 | -0.61% | 0.94 | 1.57% |
| 2026-01-21 | 3.32 | 3.35 | 3.29 | 3.30 | +0.61% | 0.94 | 1.55% |
| 2026-01-20 | 3.32 | 3.35 | 3.26 | 3.28 | -1.50% | 1.06 | 1.76% |
| 2026-01-19 | 3.35 | 3.37 | 3.31 | 3.33 | -0.60% | 1.02 | 1.66% |