*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.69 | 2.74 | 2.59 | 2.63 | -1.90% | 1.36 | 2.98% |
| 2025-11-18 | 2.78 | 2.79 | 2.65 | 2.68 | -5.69% | 2.07 | 4.42% |
| 2025-11-17 | 2.86 | 2.89 | 2.78 | 2.84 | +2.14% | 1.83 | 3.73% |
| 2025-11-14 | 2.97 | 3.04 | 2.78 | 2.78 | -3.82% | 3.21 | 6.39% |
| 2025-11-13 | 2.79 | 2.92 | 2.78 | 2.89 | +3.98% | 2.25 | 4.53% |
| 2025-11-12 | 2.75 | 2.86 | 2.75 | 2.78 | +1.24% | 1.30 | 2.69% |
| 2025-11-11 | 2.82 | 2.83 | 2.73 | 2.74 | -2.42% | 1.60 | 3.34% |
| 2025-11-10 | 2.76 | 2.91 | 2.76 | 2.81 | +2.79% | 2.21 | 4.49% |
| 2025-11-07 | 2.65 | 2.76 | 2.64 | 2.74 | +3.54% | 1.78 | 3.79% |
| 2025-11-06 | 2.65 | 2.67 | 2.63 | 2.64 | 0.00% | 0.86 | 1.88% |
| 2025-11-05 | 2.63 | 2.68 | 2.62 | 2.64 | 0.00% | 1.11 | 2.41% |
| 2025-11-04 | 2.56 | 2.70 | 2.56 | 2.64 | +3.67% | 1.77 | 3.89% |
| 2025-11-03 | 2.56 | 2.59 | 2.54 | 2.55 | +0.33% | 0.79 | 1.78% |
| 2025-10-31 | 2.48 | 2.57 | 2.47 | 2.54 | +2.40% | 0.96 | 2.19% |
| 2025-10-30 | 2.46 | 2.54 | 2.46 | 2.48 | -0.68% | 0.73 | 1.68% |
| 2025-10-29 | 2.51 | 2.55 | 2.45 | 2.50 | -2.33% | 1.10 | 2.55% |
| 2025-10-28 | 2.58 | 2.59 | 2.52 | 2.56 | -0.66% | 0.93 | 2.11% |
| 2025-10-27 | 2.52 | 2.63 | 2.52 | 2.57 | +1.68% | 1.01 | 2.26% |
| 2025-10-24 | 2.61 | 2.63 | 2.51 | 2.53 | -1.97% | 1.22 | 2.74% |
| 2025-10-23 | 2.65 | 2.68 | 2.54 | 2.58 | -3.18% | 1.32 | 2.94% |