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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.61 | 6.81 | 6.61 | 6.73 | +1.05% | 0.30 | 1.40% |
| 2025-05-23 | 6.77 | 6.85 | 6.65 | 6.66 | -1.48% | 0.39 | 1.80% |
| 2025-05-22 | 6.86 | 6.93 | 6.74 | 6.76 | -1.89% | 0.39 | 1.78% |
| 2025-05-21 | 6.87 | 6.99 | 6.85 | 6.89 | 0.00% | 0.43 | 1.94% |
| 2025-05-20 | 6.79 | 6.90 | 6.74 | 6.89 | +1.62% | 0.49 | 2.20% |
| 2025-05-19 | 6.67 | 6.82 | 6.60 | 6.78 | +1.95% | 0.59 | 2.71% |
| 2025-05-16 | 6.89 | 7.02 | 6.64 | 6.65 | -0.75% | 0.68 | 3.10% |
| 2025-05-15 | 6.71 | 6.75 | 6.66 | 6.70 | -0.30% | 0.23 | 1.08% |
| 2025-05-14 | 6.70 | 6.74 | 6.60 | 6.72 | +0.30% | 0.32 | 1.48% |
| 2025-05-13 | 6.80 | 6.80 | 6.67 | 6.70 | 0.00% | 0.24 | 1.09% |
| 2025-05-12 | 6.70 | 6.76 | 6.65 | 6.70 | +0.30% | 0.29 | 1.34% |
| 2025-05-09 | 6.78 | 6.79 | 6.67 | 6.68 | -1.18% | 0.34 | 1.58% |
| 2025-05-08 | 6.65 | 6.78 | 6.62 | 6.76 | +1.65% | 0.41 | 1.87% |
| 2025-05-07 | 6.64 | 6.79 | 6.60 | 6.65 | +0.91% | 0.50 | 2.30% |
| 2025-05-06 | 6.43 | 6.61 | 6.43 | 6.59 | +2.81% | 0.37 | 1.76% |