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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.82 | 11.08 | 10.52 | 10.52 | -2.41% | 3.65 | 10.41% |
| 2025-08-18 | 10.77 | 10.89 | 10.66 | 10.78 | -0.28% | 3.39 | 9.71% |
| 2025-08-15 | 10.56 | 10.82 | 10.33 | 10.81 | +2.66% | 3.62 | 10.49% |
| 2025-08-14 | 11.37 | 11.51 | 10.50 | 10.53 | -8.59% | 5.39 | 15.14% |
| 2025-08-13 | 11.40 | 11.65 | 11.28 | 11.52 | +1.32% | 5.00 | 13.43% |
| 2025-08-12 | 11.81 | 12.07 | 11.35 | 11.37 | -6.96% | 6.32 | 16.77% |
| 2025-08-11 | 11.81 | 12.40 | 11.62 | 12.22 | +0.33% | 9.01 | 23.27% |
| 2025-08-08 | 10.63 | 12.88 | 10.51 | 12.18 | +12.78% | 10.72 | 27.92% |
| 2025-08-07 | 10.41 | 11.27 | 10.34 | 10.80 | +1.89% | 5.22 | 14.87% |
| 2025-08-06 | 11.10 | 11.23 | 10.51 | 10.60 | -8.46% | 6.46 | 18.57% |
| 2025-08-05 | 10.25 | 11.74 | 10.15 | 11.58 | +11.35% | 8.95 | 24.58% |
| 2025-08-04 | 10.33 | 10.98 | 10.23 | 10.40 | -3.70% | 5.76 | 16.88% |
| 2025-08-01 | 11.55 | 11.78 | 10.36 | 10.80 | -5.76% | 8.78 | 24.89% |
| 2025-07-31 | 11.26 | 12.74 | 11.13 | 11.46 | +7.91% | 13.47 | 34.86% |
| 2025-07-30 | 8.58 | 10.62 | 8.52 | 10.62 | +20.00% | 6.24 | 19.58% |
| 2025-07-29 | 8.32 | 8.85 | 8.16 | 8.85 | +5.48% | 4.06 | 14.79% |
| 2025-07-28 | 8.51 | 8.70 | 8.28 | 8.39 | -2.44% | 2.91 | 10.65% |
| 2025-07-25 | 9.10 | 9.18 | 8.55 | 8.60 | -9.95% | 4.54 | 15.87% |
| 2025-07-24 | 8.50 | 10.50 | 8.29 | 9.55 | +4.14% | 7.05 | 23.38% |
| 2025-07-23 | 8.81 | 9.61 | 8.41 | 9.17 | +11.97% | 6.60 | 22.61% |