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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.11 | 8.12 | 7.88 | 7.94 | -1.73% | 0.63 | 2.14% |
| 2025-11-18 | 8.18 | 8.19 | 8.04 | 8.08 | -1.46% | 0.66 | 2.20% |
| 2025-11-17 | 8.23 | 8.23 | 8.14 | 8.20 | +0.37% | 0.52 | 1.71% |
| 2025-11-14 | 8.07 | 8.21 | 8.05 | 8.17 | +0.62% | 0.65 | 2.16% |
| 2025-11-13 | 8.06 | 8.14 | 8.04 | 8.12 | +0.74% | 0.45 | 1.49% |
| 2025-11-12 | 8.13 | 8.16 | 8.04 | 8.06 | -0.98% | 0.59 | 1.98% |
| 2025-11-11 | 8.18 | 8.19 | 8.11 | 8.14 | -0.12% | 0.51 | 1.71% |
| 2025-11-10 | 8.12 | 8.17 | 8.08 | 8.15 | +0.25% | 0.53 | 1.74% |
| 2025-11-07 | 8.23 | 8.26 | 8.12 | 8.13 | -1.69% | 0.71 | 2.35% |
| 2025-11-06 | 8.33 | 8.39 | 8.23 | 8.27 | +0.24% | 1.01 | 3.28% |
| 2025-11-05 | 8.08 | 8.30 | 8.05 | 8.25 | +1.35% | 0.95 | 3.12% |
| 2025-11-04 | 8.20 | 8.21 | 8.07 | 8.14 | -0.85% | 0.67 | 2.24% |
| 2025-11-03 | 8.15 | 8.22 | 8.11 | 8.21 | +1.11% | 0.78 | 2.57% |
| 2025-10-31 | 8.04 | 8.15 | 8.02 | 8.12 | +0.87% | 0.62 | 2.08% |
| 2025-10-30 | 8.13 | 8.14 | 8.02 | 8.05 | -1.11% | 0.77 | 2.58% |
| 2025-10-29 | 8.24 | 8.25 | 8.08 | 8.14 | -1.93% | 1.23 | 4.10% |
| 2025-10-28 | 8.38 | 8.42 | 8.29 | 8.30 | -1.78% | 1.24 | 4.00% |
| 2025-10-27 | 8.62 | 8.63 | 8.36 | 8.45 | -2.09% | 1.74 | 5.58% |
| 2025-10-24 | 8.87 | 8.91 | 8.56 | 8.63 | -5.89% | 3.14 | 9.76% |
| 2025-10-23 | 8.81 | 9.31 | 8.76 | 9.17 | +4.68% | 4.66 | 13.90% |