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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.86 | 6.89 | 6.75 | 6.80 | -1.31% | 0.45 | 1.78% |
| 2026-04-20 | 6.87 | 6.90 | 6.78 | 6.89 | -0.43% | 0.57 | 2.26% |
| 2026-04-17 | 6.86 | 7.16 | 6.84 | 6.92 | +1.02% | 1.00 | 3.86% |
| 2026-04-16 | 6.77 | 6.89 | 6.72 | 6.85 | +1.63% | 0.53 | 2.10% |
| 2026-04-15 | 6.84 | 6.85 | 6.72 | 6.74 | -1.17% | 0.33 | 1.31% |
| 2026-04-14 | 6.88 | 6.90 | 6.72 | 6.82 | -0.29% | 0.41 | 1.63% |
| 2026-04-13 | 6.87 | 6.88 | 6.80 | 6.84 | -0.44% | 0.31 | 1.24% |
| 2026-04-10 | 6.86 | 6.97 | 6.81 | 6.87 | +0.88% | 0.48 | 1.86% |
| 2026-04-09 | 7.04 | 7.04 | 6.81 | 6.81 | -3.40% | 0.38 | 1.49% |
| 2026-04-08 | 6.97 | 7.06 | 6.93 | 7.05 | +2.92% | 0.42 | 1.64% |
| 2026-04-07 | 6.64 | 6.86 | 6.60 | 6.85 | +3.16% | 0.37 | 1.46% |
| 2026-04-03 | 6.92 | 6.93 | 6.60 | 6.64 | -3.21% | 0.38 | 1.52% |
| 2026-04-02 | 7.01 | 7.04 | 6.81 | 6.86 | -2.14% | 0.33 | 1.31% |
| 2026-04-01 | 7.09 | 7.12 | 6.95 | 7.01 | +1.30% | 0.35 | 1.33% |
| 2026-03-31 | 7.05 | 7.14 | 6.90 | 6.92 | -1.56% | 0.36 | 1.39% |
| 2026-03-30 | 6.89 | 7.03 | 6.86 | 7.03 | +0.57% | 0.33 | 1.29% |
| 2026-03-27 | 6.81 | 7.01 | 6.77 | 6.99 | +1.75% | 0.44 | 1.73% |
| 2026-03-26 | 7.02 | 7.13 | 6.84 | 6.87 | -2.69% | 0.46 | 1.79% |
| 2026-03-25 | 6.91 | 7.08 | 6.88 | 7.06 | +2.02% | 0.45 | 1.72% |
| 2026-03-24 | 6.79 | 6.92 | 6.63 | 6.92 | +5.17% | 0.74 | 2.93% |