*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.46 | 2.47 | 2.43 | 2.45 | +0.35% | 0.87 | 2.05% |
| 2025-09-15 | 2.57 | 2.57 | 2.40 | 2.44 | -5.28% | 1.96 | 4.58% |
| 2025-09-12 | 2.60 | 2.60 | 2.57 | 2.57 | -1.30% | 0.80 | 1.79% |
| 2025-09-11 | 2.57 | 2.62 | 2.56 | 2.61 | +0.99% | 0.78 | 1.75% |
| 2025-09-10 | 2.58 | 2.59 | 2.56 | 2.58 | +0.33% | 0.79 | 1.78% |
| 2025-09-09 | 2.59 | 2.63 | 2.57 | 2.57 | -0.66% | 0.75 | 1.67% |
| 2025-09-08 | 2.63 | 2.63 | 2.57 | 2.59 | -1.93% | 1.01 | 2.24% |
| 2025-09-05 | 2.59 | 2.67 | 2.56 | 2.64 | +2.98% | 0.93 | 2.06% |
| 2025-09-04 | 2.68 | 2.68 | 2.56 | 2.57 | -3.51% | 1.30 | 2.90% |
| 2025-09-03 | 2.66 | 2.70 | 2.63 | 2.66 | 0.00% | 0.97 | 2.11% |
| 2025-09-02 | 2.76 | 2.77 | 2.63 | 2.66 | -3.40% | 2.00 | 4.32% |
| 2025-09-01 | 2.87 | 2.88 | 2.74 | 2.75 | -4.14% | 2.29 | 4.78% |
| 2025-08-29 | 2.85 | 3.17 | 2.85 | 2.87 | +0.90% | 4.40 | 8.62% |
| 2025-08-28 | 2.91 | 2.95 | 2.73 | 2.85 | -0.89% | 2.22 | 4.47% |
| 2025-08-27 | 2.74 | 2.96 | 2.74 | 2.87 | +4.32% | 2.98 | 6.03% |
| 2025-08-26 | 2.74 | 2.80 | 2.70 | 2.75 | +0.62% | 1.34 | 2.81% |
| 2025-08-25 | 2.74 | 2.75 | 2.69 | 2.74 | -1.23% | 1.54 | 3.26% |
| 2025-08-22 | 2.79 | 2.80 | 2.74 | 2.77 | -0.31% | 1.03 | 2.16% |
| 2025-08-21 | 2.76 | 2.80 | 2.73 | 2.78 | +0.62% | 1.27 | 2.66% |
| 2025-08-20 | 2.77 | 2.77 | 2.72 | 2.76 | -0.61% | 1.05 | 2.20% |