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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.38 | 7.45 | 7.24 | 7.38 | -0.27% | 0.53 | 1.94% |
| 2025-12-16 | 7.54 | 7.57 | 7.39 | 7.40 | -2.12% | 0.47 | 1.72% |
| 2025-12-15 | 7.55 | 7.62 | 7.42 | 7.56 | -0.26% | 0.46 | 1.64% |
| 2025-12-12 | 7.58 | 7.66 | 7.52 | 7.58 | +0.26% | 0.40 | 1.41% |
| 2025-12-11 | 7.79 | 7.80 | 7.56 | 7.56 | -1.69% | 0.53 | 1.86% |
| 2025-12-10 | 7.72 | 7.77 | 7.64 | 7.69 | -0.65% | 0.40 | 1.39% |
| 2025-12-09 | 7.80 | 7.84 | 7.73 | 7.74 | -0.77% | 0.42 | 1.45% |
| 2025-12-08 | 7.82 | 7.85 | 7.78 | 7.80 | 0.00% | 0.38 | 1.32% |
| 2025-12-05 | 7.65 | 7.82 | 7.59 | 7.80 | +1.83% | 0.49 | 1.72% |
| 2025-12-04 | 7.74 | 7.76 | 7.62 | 7.66 | -0.91% | 0.48 | 1.69% |
| 2025-12-03 | 7.89 | 7.90 | 7.70 | 7.73 | -2.15% | 0.54 | 1.87% |
| 2025-12-02 | 7.91 | 7.94 | 7.78 | 7.90 | -0.38% | 0.46 | 1.58% |
| 2025-12-01 | 7.99 | 8.05 | 7.91 | 7.93 | -0.88% | 0.59 | 1.98% |
| 2025-11-28 | 7.86 | 8.00 | 7.82 | 8.00 | +1.78% | 0.47 | 1.59% |
| 2025-11-27 | 7.88 | 7.91 | 7.81 | 7.86 | -0.38% | 0.50 | 1.71% |
| 2025-11-26 | 7.98 | 8.07 | 7.87 | 7.89 | -1.13% | 0.57 | 1.93% |
| 2025-11-25 | 7.90 | 8.03 | 7.85 | 7.98 | +1.01% | 0.53 | 1.81% |
| 2025-11-24 | 7.68 | 7.93 | 7.64 | 7.90 | +3.40% | 0.78 | 2.67% |
| 2025-11-21 | 7.89 | 8.02 | 7.63 | 7.64 | -4.02% | 0.85 | 2.97% |
| 2025-11-20 | 7.94 | 7.99 | 7.86 | 7.96 | +0.25% | 0.51 | 1.72% |