*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.62 | 2.74 | 2.60 | 2.67 | +1.95% | 1.45 | 3.13% |
| 2025-10-21 | 2.64 | 2.67 | 2.57 | 2.62 | -1.60% | 1.43 | 3.14% |
| 2025-10-20 | 2.45 | 2.71 | 2.45 | 2.66 | +7.56% | 2.20 | 4.94% |
| 2025-10-17 | 2.46 | 2.55 | 2.43 | 2.47 | +0.34% | 1.40 | 3.24% |
| 2025-10-16 | 2.32 | 2.52 | 2.32 | 2.46 | +6.23% | 1.73 | 4.12% |
| 2025-10-15 | 2.30 | 2.33 | 2.25 | 2.32 | +0.37% | 0.67 | 1.70% |
| 2025-10-14 | 2.32 | 2.37 | 2.30 | 2.31 | +0.37% | 0.85 | 2.11% |
| 2025-10-13 | 2.26 | 2.32 | 2.22 | 2.30 | -1.09% | 0.60 | 1.52% |
| 2025-10-10 | 2.32 | 2.36 | 2.30 | 2.33 | 0.00% | 0.70 | 1.74% |
| 2025-10-09 | 2.29 | 2.38 | 2.28 | 2.33 | +3.40% | 0.95 | 2.36% |
| 2025-09-30 | 2.21 | 2.27 | 2.19 | 2.25 | +1.15% | 0.63 | 1.62% |
| 2025-09-29 | 2.23 | 2.30 | 2.17 | 2.23 | -0.38% | 0.84 | 2.18% |
| 2025-09-26 | 2.31 | 2.31 | 2.22 | 2.23 | -3.31% | 0.82 | 2.09% |
| 2025-09-25 | 2.34 | 2.35 | 2.27 | 2.31 | -2.16% | 1.11 | 2.77% |
| 2025-09-24 | 2.29 | 2.40 | 2.24 | 2.36 | +3.35% | 1.69 | 4.12% |
| 2025-09-23 | 2.14 | 2.31 | 2.14 | 2.29 | +8.47% | 1.92 | 4.95% |
| 2025-09-22 | 2.23 | 2.25 | 2.11 | 2.11 | -5.34% | 1.42 | 3.81% |
| 2025-09-19 | 2.31 | 2.32 | 2.20 | 2.23 | -4.73% | 1.59 | 4.09% |
| 2025-09-18 | 2.34 | 2.41 | 2.31 | 2.34 | +1.10% | 1.29 | 3.17% |
| 2025-09-17 | 2.40 | 2.41 | 2.30 | 2.31 | -5.56% | 1.80 | 4.44% |