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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.68 | 7.76 | 7.67 | 7.67 | -0.13% | 0.32 | 1.11% |
| 2026-02-12 | 7.80 | 7.81 | 7.68 | 7.68 | -1.66% | 0.46 | 1.62% |
| 2026-02-11 | 7.86 | 7.87 | 7.80 | 7.81 | -0.26% | 0.32 | 1.11% |
| 2026-02-10 | 7.80 | 7.86 | 7.77 | 7.83 | +0.26% | 0.40 | 1.38% |
| 2026-02-09 | 7.74 | 7.82 | 7.71 | 7.81 | +1.83% | 0.45 | 1.57% |
| 2026-02-06 | 7.64 | 7.73 | 7.57 | 7.67 | +0.26% | 0.39 | 1.38% |
| 2026-02-05 | 7.70 | 7.76 | 7.65 | 7.65 | -0.91% | 0.41 | 1.45% |
| 2026-02-04 | 7.66 | 7.74 | 7.63 | 7.72 | +0.52% | 0.46 | 1.60% |
| 2026-02-03 | 7.65 | 7.70 | 7.57 | 7.68 | +1.99% | 0.51 | 1.80% |
| 2026-02-02 | 7.60 | 7.74 | 7.53 | 7.53 | -1.57% | 0.47 | 1.68% |
| 2026-01-30 | 7.58 | 7.71 | 7.53 | 7.65 | +0.79% | 0.51 | 1.83% |
| 2026-01-29 | 7.58 | 7.73 | 7.48 | 7.59 | -0.26% | 0.53 | 1.87% |
| 2026-01-28 | 7.80 | 7.84 | 7.59 | 7.61 | -2.93% | 0.86 | 3.02% |
| 2026-01-27 | 7.91 | 7.95 | 7.69 | 7.84 | -1.38% | 0.77 | 2.67% |
| 2026-01-26 | 8.05 | 8.07 | 7.87 | 7.95 | -1.24% | 0.81 | 2.76% |
| 2026-01-23 | 8.12 | 8.15 | 8.02 | 8.05 | -0.74% | 0.90 | 3.03% |
| 2026-01-22 | 7.88 | 8.13 | 7.87 | 8.11 | +3.05% | 1.30 | 4.38% |
| 2026-01-21 | 7.88 | 7.88 | 7.80 | 7.87 | -0.76% | 0.66 | 2.28% |
| 2026-01-20 | 7.89 | 8.11 | 7.85 | 7.93 | +0.63% | 1.09 | 3.69% |
| 2026-01-19 | 7.80 | 7.90 | 7.75 | 7.88 | +0.64% | 0.97 | 3.34% |