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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.57 | 9.11 | 8.53 | 8.76 | +2.22% | 3.34 | 10.19% |
| 2025-10-21 | 8.32 | 8.58 | 8.28 | 8.57 | +3.25% | 1.33 | 4.23% |
| 2025-10-20 | 8.25 | 8.36 | 8.23 | 8.30 | +1.34% | 0.75 | 2.45% |
| 2025-10-17 | 8.34 | 8.42 | 8.19 | 8.19 | -1.44% | 0.77 | 2.50% |
| 2025-10-16 | 8.47 | 8.49 | 8.28 | 8.31 | -1.54% | 0.66 | 2.12% |
| 2025-10-15 | 8.38 | 8.48 | 8.34 | 8.44 | +0.60% | 0.59 | 1.91% |
| 2025-10-14 | 8.45 | 8.57 | 8.35 | 8.39 | -0.47% | 1.19 | 3.81% |
| 2025-10-13 | 8.10 | 8.45 | 7.96 | 8.43 | +0.36% | 1.10 | 3.60% |
| 2025-10-10 | 8.30 | 8.50 | 8.27 | 8.40 | +0.96% | 1.12 | 3.58% |
| 2025-10-09 | 8.39 | 8.45 | 8.31 | 8.32 | -0.60% | 0.72 | 2.33% |
| 2025-09-30 | 8.39 | 8.45 | 8.31 | 8.37 | -0.24% | 0.62 | 1.98% |
| 2025-09-29 | 8.38 | 8.43 | 8.16 | 8.39 | +0.60% | 0.78 | 2.51% |
| 2025-09-26 | 8.30 | 8.46 | 8.23 | 8.34 | +0.48% | 0.90 | 2.90% |
| 2025-09-25 | 8.47 | 8.53 | 8.30 | 8.30 | -2.35% | 0.91 | 2.94% |
| 2025-09-24 | 8.43 | 8.51 | 8.39 | 8.50 | +0.47% | 0.72 | 2.30% |
| 2025-09-23 | 8.60 | 8.60 | 8.27 | 8.46 | -2.31% | 1.25 | 4.01% |
| 2025-09-22 | 8.57 | 8.67 | 8.46 | 8.66 | +0.70% | 1.09 | 3.45% |
| 2025-09-19 | 8.60 | 8.79 | 8.56 | 8.60 | +0.12% | 1.12 | 3.64% |
| 2025-09-18 | 8.79 | 8.86 | 8.50 | 8.59 | -2.28% | 1.37 | 4.46% |
| 2025-09-17 | 8.95 | 8.96 | 8.78 | 8.79 | -1.57% | 1.01 | 3.22% |