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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.75 | 8.54 | 7.62 | 8.19 | +5.68% | 3.33 | 12.70% |
| 2025-07-21 | 7.62 | 7.85 | 7.48 | 7.75 | +4.87% | 1.18 | 4.70% |
| 2025-07-18 | 7.38 | 7.42 | 7.33 | 7.39 | +0.27% | 0.29 | 1.24% |
| 2025-07-17 | 7.38 | 7.44 | 7.34 | 7.37 | -0.14% | 0.30 | 1.27% |
| 2025-07-16 | 7.40 | 7.50 | 7.32 | 7.38 | -0.67% | 0.37 | 1.55% |
| 2025-07-15 | 7.50 | 7.53 | 7.26 | 7.43 | -1.20% | 0.60 | 2.49% |
| 2025-07-14 | 7.52 | 7.55 | 7.37 | 7.52 | +0.53% | 0.64 | 2.66% |
| 2025-07-11 | 7.71 | 7.92 | 7.47 | 7.48 | -2.86% | 1.28 | 5.21% |
| 2025-07-10 | 7.54 | 7.82 | 7.45 | 7.70 | +2.39% | 1.10 | 4.43% |
| 2025-07-09 | 7.41 | 7.61 | 7.38 | 7.52 | +1.35% | 0.60 | 2.48% |
| 2025-07-08 | 7.30 | 7.44 | 7.26 | 7.42 | +1.64% | 0.40 | 1.70% |
| 2025-07-07 | 7.17 | 7.31 | 7.16 | 7.30 | +1.53% | 0.38 | 1.61% |
| 2025-07-04 | 7.21 | 7.30 | 7.15 | 7.19 | -0.69% | 0.34 | 1.47% |
| 2025-07-03 | 7.24 | 7.27 | 7.18 | 7.24 | +0.56% | 0.27 | 1.17% |
| 2025-07-02 | 7.21 | 7.23 | 7.12 | 7.20 | +0.42% | 0.35 | 1.50% |
| 2025-07-01 | 7.25 | 7.28 | 7.13 | 7.17 | -0.69% | 0.34 | 1.44% |
| 2025-06-30 | 7.19 | 7.25 | 7.15 | 7.22 | +0.56% | 0.33 | 1.40% |
| 2025-06-27 | 7.14 | 7.24 | 7.05 | 7.18 | +0.98% | 0.40 | 1.74% |
| 2025-06-26 | 7.10 | 7.13 | 7.05 | 7.11 | +0.42% | 0.32 | 1.37% |
| 2025-06-25 | 7.08 | 7.12 | 7.03 | 7.08 | 0.00% | 0.34 | 1.49% |