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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.00 | 7.01 | 6.52 | 6.58 | -7.19% | 0.67 | 2.66% |
| 2026-03-20 | 7.45 | 7.46 | 7.07 | 7.09 | -3.67% | 0.53 | 1.97% |
| 2026-03-19 | 7.52 | 7.59 | 7.35 | 7.36 | -2.77% | 0.32 | 1.15% |
| 2026-03-18 | 7.47 | 7.60 | 7.42 | 7.57 | +1.20% | 0.34 | 1.22% |
| 2026-03-17 | 7.66 | 7.66 | 7.44 | 7.48 | -1.58% | 0.35 | 1.25% |
| 2026-03-16 | 7.58 | 7.68 | 7.53 | 7.60 | -0.13% | 0.42 | 1.48% |
| 2026-03-13 | 7.54 | 7.70 | 7.54 | 7.61 | +0.26% | 0.39 | 1.38% |
| 2026-03-12 | 7.62 | 7.67 | 7.56 | 7.59 | -0.39% | 0.39 | 1.37% |
| 2026-03-11 | 7.69 | 7.69 | 7.60 | 7.62 | -0.39% | 0.31 | 1.08% |
| 2026-03-10 | 7.55 | 7.68 | 7.52 | 7.65 | +1.73% | 0.36 | 1.26% |
| 2026-03-09 | 7.46 | 7.59 | 7.45 | 7.52 | -0.53% | 0.42 | 1.50% |
| 2026-03-06 | 7.32 | 7.56 | 7.32 | 7.56 | +3.28% | 0.51 | 1.84% |
| 2026-03-05 | 7.31 | 7.39 | 7.29 | 7.32 | +1.53% | 0.43 | 1.59% |
| 2026-03-04 | 7.20 | 7.30 | 7.14 | 7.21 | -0.96% | 0.41 | 1.53% |
| 2026-03-03 | 7.56 | 7.57 | 7.27 | 7.28 | -2.54% | 0.65 | 2.36% |
| 2026-03-02 | 7.75 | 7.80 | 7.47 | 7.47 | -4.96% | 0.85 | 3.04% |
| 2026-02-27 | 7.76 | 7.88 | 7.75 | 7.86 | +1.03% | 0.41 | 1.42% |
| 2026-02-26 | 7.84 | 7.87 | 7.75 | 7.78 | -0.64% | 0.40 | 1.37% |
| 2026-02-25 | 7.84 | 7.91 | 7.81 | 7.83 | +0.13% | 0.46 | 1.59% |
| 2026-02-24 | 7.74 | 7.83 | 7.69 | 7.82 | +1.96% | 0.43 | 1.49% |