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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.88 | 7.08 | 6.88 | 7.08 | +3.06% | 0.49 | 2.14% |
| 2025-06-23 | 6.62 | 6.87 | 6.62 | 6.87 | +2.69% | 0.36 | 1.63% |
| 2025-06-20 | 6.69 | 6.79 | 6.64 | 6.69 | +0.30% | 0.28 | 1.29% |
| 2025-06-19 | 6.81 | 6.86 | 6.63 | 6.67 | -2.49% | 0.33 | 1.54% |
| 2025-06-18 | 6.87 | 6.93 | 6.77 | 6.84 | -0.73% | 0.28 | 1.26% |
| 2025-06-17 | 6.91 | 6.96 | 6.85 | 6.89 | 0.00% | 0.27 | 1.21% |
| 2025-06-16 | 6.80 | 6.96 | 6.80 | 6.89 | +1.32% | 0.28 | 1.26% |
| 2025-06-13 | 6.91 | 6.95 | 6.77 | 6.80 | -2.16% | 0.31 | 1.39% |
| 2025-06-12 | 6.95 | 6.98 | 6.87 | 6.95 | -0.14% | 0.28 | 1.24% |
| 2025-06-11 | 6.97 | 7.01 | 6.94 | 6.96 | +0.29% | 0.25 | 1.11% |
| 2025-06-10 | 7.05 | 7.08 | 6.85 | 6.94 | -1.14% | 0.38 | 1.68% |
| 2025-06-09 | 7.02 | 7.04 | 6.93 | 7.02 | +0.43% | 0.38 | 1.67% |
| 2025-06-06 | 6.95 | 7.02 | 6.92 | 6.99 | +1.16% | 0.37 | 1.63% |
| 2025-06-05 | 6.91 | 6.98 | 6.85 | 6.91 | 0.00% | 0.34 | 1.51% |
| 2025-06-04 | 6.89 | 6.98 | 6.87 | 6.91 | +0.44% | 0.29 | 1.28% |
| 2025-06-03 | 6.77 | 6.95 | 6.77 | 6.88 | +0.15% | 0.42 | 1.90% |
| 2025-05-30 | 6.93 | 7.12 | 6.82 | 6.87 | -0.72% | 0.63 | 2.82% |
| 2025-05-29 | 6.80 | 6.95 | 6.75 | 6.92 | +1.91% | 0.46 | 2.06% |
| 2025-05-28 | 6.81 | 6.87 | 6.74 | 6.79 | -0.59% | 0.25 | 1.15% |
| 2025-05-27 | 6.72 | 6.85 | 6.70 | 6.83 | +1.49% | 0.32 | 1.45% |