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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.77 | 8.01 | 7.68 | 7.83 | +1.42% | 1.50 | 5.16% |
| 2026-01-15 | 7.79 | 7.85 | 7.65 | 7.72 | -1.28% | 0.64 | 2.23% |
| 2026-01-14 | 7.78 | 7.92 | 7.72 | 7.82 | +0.51% | 0.86 | 2.95% |
| 2026-01-13 | 7.85 | 7.94 | 7.77 | 7.78 | -0.77% | 0.71 | 2.45% |
| 2026-01-12 | 7.79 | 7.85 | 7.75 | 7.84 | +0.90% | 0.62 | 2.14% |
| 2026-01-09 | 7.82 | 7.85 | 7.67 | 7.77 | -0.13% | 0.64 | 2.23% |
| 2026-01-08 | 7.60 | 7.81 | 7.60 | 7.78 | +2.10% | 0.69 | 2.41% |
| 2026-01-07 | 7.74 | 7.75 | 7.59 | 7.62 | -1.55% | 0.46 | 1.64% |
| 2026-01-06 | 7.65 | 7.75 | 7.60 | 7.74 | +1.31% | 0.56 | 1.96% |
| 2026-01-05 | 7.48 | 7.68 | 7.47 | 7.64 | +1.87% | 0.58 | 2.05% |
| 2025-12-31 | 7.47 | 7.53 | 7.38 | 7.50 | +0.27% | 0.41 | 1.49% |
| 2025-12-30 | 7.63 | 7.65 | 7.48 | 7.48 | -2.48% | 0.63 | 2.24% |
| 2025-12-29 | 7.58 | 7.69 | 7.55 | 7.67 | +1.19% | 0.46 | 1.64% |
| 2025-12-26 | 7.59 | 7.64 | 7.55 | 7.58 | -0.13% | 0.38 | 1.35% |
| 2025-12-25 | 7.58 | 7.63 | 7.53 | 7.59 | +0.26% | 0.36 | 1.30% |
| 2025-12-24 | 7.47 | 7.59 | 7.45 | 7.57 | +1.34% | 0.31 | 1.11% |
| 2025-12-23 | 7.51 | 7.52 | 7.43 | 7.47 | -0.80% | 0.32 | 1.16% |
| 2025-12-22 | 7.53 | 7.59 | 7.51 | 7.53 | -0.13% | 0.30 | 1.07% |
| 2025-12-19 | 7.40 | 7.54 | 7.40 | 7.54 | +1.75% | 0.36 | 1.30% |
| 2025-12-18 | 7.31 | 7.48 | 7.30 | 7.41 | +0.41% | 0.40 | 1.47% |