*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.74 | 2.83 | 2.71 | 2.74 | +2.88% | 1.04 | 2.18% |
| 2025-12-16 | 2.81 | 2.82 | 2.66 | 2.66 | -5.44% | 1.26 | 2.69% |
| 2025-12-15 | 2.80 | 2.88 | 2.79 | 2.81 | -0.30% | 1.12 | 2.29% |
| 2025-12-12 | 2.79 | 2.83 | 2.77 | 2.82 | +1.53% | 0.98 | 2.01% |
| 2025-12-11 | 2.78 | 2.85 | 2.78 | 2.78 | 0.00% | 0.92 | 1.89% |
| 2025-12-10 | 2.77 | 2.80 | 2.75 | 2.78 | -0.30% | 0.78 | 1.63% |
| 2025-12-09 | 2.84 | 2.87 | 2.78 | 2.79 | -1.50% | 0.84 | 1.72% |
| 2025-12-08 | 2.81 | 2.88 | 2.81 | 2.83 | +0.91% | 1.02 | 2.07% |
| 2025-12-05 | 2.74 | 2.86 | 2.74 | 2.80 | +2.48% | 1.06 | 2.19% |
| 2025-12-04 | 2.79 | 2.84 | 2.74 | 2.74 | -2.72% | 1.14 | 2.36% |
| 2025-12-03 | 2.88 | 2.91 | 2.81 | 2.81 | -3.50% | 1.32 | 2.67% |
| 2025-12-02 | 2.80 | 2.91 | 2.72 | 2.91 | +3.00% | 2.62 | 5.34% |
| 2025-12-01 | 2.96 | 3.13 | 2.82 | 2.83 | +0.30% | 3.84 | 7.49% |
| 2025-11-28 | 2.74 | 2.84 | 2.71 | 2.82 | +3.75% | 1.20 | 2.48% |
| 2025-11-27 | 2.74 | 2.76 | 2.69 | 2.72 | -1.23% | 0.83 | 1.76% |
| 2025-11-26 | 2.64 | 2.77 | 2.64 | 2.75 | +4.85% | 1.34 | 2.87% |
| 2025-11-25 | 2.62 | 2.65 | 2.59 | 2.63 | +1.64% | 0.82 | 1.81% |
| 2025-11-24 | 2.54 | 2.59 | 2.54 | 2.58 | +1.67% | 0.79 | 1.78% |
| 2025-11-21 | 2.56 | 2.58 | 2.48 | 2.54 | -2.61% | 1.30 | 2.97% |
| 2025-11-20 | 2.64 | 2.69 | 2.58 | 2.61 | -0.65% | 1.10 | 2.42% |