设研院 sz.300732
7.38
+2.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.25 | 7.46 | 7.19 | 7.38 | +2.50% | 0.53 | 1.94% |
| 2026-05-21 | 7.50 | 7.55 | 7.19 | 7.20 | -3.87% | 0.65 | 2.39% |
| 2026-05-20 | 7.69 | 7.69 | 7.45 | 7.49 | -2.60% | 0.59 | 2.13% |
| 2026-05-19 | 7.69 | 7.84 | 7.62 | 7.69 | 0.00% | 0.57 | 1.99% |
| 2026-05-18 | 7.75 | 7.76 | 7.59 | 7.69 | 0.00% | 0.57 | 2.01% |
| 2026-05-15 | 7.65 | 7.81 | 7.64 | 7.69 | +0.65% | 0.57 | 2.01% |
| 2026-05-14 | 7.75 | 7.78 | 7.64 | 7.64 | -1.29% | 0.58 | 2.03% |
| 2026-05-13 | 7.74 | 7.83 | 7.67 | 7.74 | -0.26% | 0.59 | 2.07% |
| 2026-05-12 | 7.86 | 7.91 | 7.65 | 7.76 | -1.90% | 0.86 | 3.00% |
| 2026-05-11 | 7.95 | 7.95 | 7.74 | 7.91 | -0.13% | 0.96 | 3.30% |
| 2026-05-08 | 7.65 | 7.94 | 7.60 | 7.92 | +3.39% | 1.15 | 3.99% |
| 2026-05-07 | 7.55 | 7.72 | 7.51 | 7.66 | +1.19% | 0.80 | 2.85% |
| 2026-05-06 | 7.53 | 7.61 | 7.33 | 7.57 | +1.07% | 1.01 | 3.64% |
| 2026-04-30 | 7.26 | 7.53 | 7.26 | 7.49 | +2.46% | 0.95 | 3.45% |
| 2026-04-29 | 7.30 | 7.37 | 7.24 | 7.31 | 0.00% | 0.65 | 2.42% |
| 2026-04-28 | 7.23 | 7.48 | 7.22 | 7.31 | +0.27% | 1.09 | 4.01% |
| 2026-04-27 | 7.18 | 7.31 | 7.06 | 7.29 | +1.53% | 0.79 | 2.98% |
| 2026-04-24 | 7.07 | 7.25 | 7.04 | 7.18 | +1.56% | 1.34 | 5.04% |
| 2026-04-23 | 6.94 | 7.37 | 6.87 | 7.07 | +3.67% | 1.30 | 4.96% |
| 2026-04-22 | 6.76 | 6.82 | 6.73 | 6.82 | +0.29% | 0.34 | 1.34% |