*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.45 | 3.46 | 3.33 | 3.35 | -1.18% | 1.39 | 2.26% |
| 2026-01-15 | 3.27 | 3.45 | 3.24 | 3.39 | +3.04% | 2.25 | 3.66% |
| 2026-01-14 | 3.29 | 3.36 | 3.25 | 3.29 | 0.00% | 1.60 | 2.64% |
| 2026-01-13 | 3.39 | 3.42 | 3.27 | 3.29 | -2.37% | 1.84 | 3.03% |
| 2026-01-12 | 3.17 | 3.45 | 3.12 | 3.37 | +6.98% | 3.26 | 5.35% |
| 2026-01-09 | 3.17 | 3.19 | 3.15 | 3.15 | -0.63% | 1.34 | 2.30% |
| 2026-01-08 | 3.19 | 3.20 | 3.16 | 3.17 | -0.94% | 1.18 | 2.03% |
| 2026-01-07 | 3.19 | 3.23 | 3.18 | 3.20 | +0.63% | 0.93 | 1.59% |
| 2026-01-06 | 3.17 | 3.20 | 3.17 | 3.18 | -0.93% | 1.20 | 2.07% |
| 2026-01-05 | 3.20 | 3.24 | 3.17 | 3.21 | +0.94% | 1.07 | 1.83% |
| 2025-12-31 | 3.23 | 3.25 | 3.17 | 3.18 | +0.95% | 0.97 | 1.65% |
| 2025-12-30 | 3.18 | 3.25 | 3.15 | 3.15 | -0.94% | 1.10 | 1.88% |
| 2025-12-29 | 3.27 | 3.28 | 3.17 | 3.18 | -3.34% | 1.73 | 2.94% |
| 2025-12-26 | 3.30 | 3.38 | 3.25 | 3.29 | +1.54% | 1.83 | 3.02% |
| 2025-12-25 | 3.28 | 3.38 | 3.23 | 3.24 | -4.14% | 2.60 | 4.33% |
| 2025-12-24 | 3.30 | 3.46 | 3.27 | 3.38 | +17.36% | 3.56 | 5.77% |
| 2025-12-23 | 2.88 | 2.88 | 2.88 | 2.88 | nan% | nan | nan% |
| 2025-12-22 | 2.81 | 3.02 | 2.81 | 2.88 | +4.63% | 4.45 | 8.90% |
| 2025-12-19 | 2.80 | 2.80 | 2.73 | 2.75 | +0.93% | 1.39 | 2.92% |
| 2025-12-18 | 2.73 | 2.76 | 2.69 | 2.73 | -0.31% | 0.77 | 1.63% |