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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.81 | 8.94 | 8.76 | 8.93 | +1.25% | 1.07 | 3.41% |
| 2025-09-15 | 8.98 | 8.98 | 8.75 | 8.82 | -2.00% | 1.42 | 4.55% |
| 2025-09-12 | 8.90 | 9.12 | 8.86 | 9.00 | +1.35% | 1.92 | 5.99% |
| 2025-09-11 | 8.76 | 8.89 | 8.67 | 8.88 | +1.02% | 1.22 | 3.91% |
| 2025-09-10 | 8.69 | 8.83 | 8.69 | 8.79 | +1.03% | 0.93 | 2.98% |
| 2025-09-09 | 8.93 | 8.96 | 8.65 | 8.70 | -3.01% | 1.46 | 4.68% |
| 2025-09-08 | 8.92 | 8.97 | 8.82 | 8.97 | +0.34% | 1.44 | 4.99% |
| 2025-09-05 | 9.02 | 9.07 | 8.71 | 8.94 | -1.00% | 1.69 | 5.88% |
| 2025-09-04 | 8.86 | 9.28 | 8.82 | 9.03 | +2.03% | 2.15 | 7.34% |
| 2025-09-03 | 9.09 | 9.14 | 8.80 | 8.85 | -2.75% | 1.19 | 4.10% |
| 2025-09-02 | 9.21 | 9.24 | 8.96 | 9.10 | -1.52% | 1.53 | 5.20% |
| 2025-09-01 | 9.23 | 9.31 | 9.18 | 9.24 | -0.22% | 1.17 | 3.92% |
| 2025-08-29 | 9.35 | 9.46 | 9.23 | 9.26 | -0.86% | 1.51 | 5.01% |
| 2025-08-28 | 9.40 | 9.54 | 9.04 | 9.34 | -1.06% | 2.43 | 8.09% |
| 2025-08-27 | 9.96 | 9.96 | 9.42 | 9.44 | -5.41% | 2.81 | 8.96% |
| 2025-08-26 | 10.08 | 10.13 | 9.86 | 9.98 | -1.87% | 2.23 | 6.88% |
| 2025-08-25 | 10.10 | 10.28 | 10.10 | 10.17 | -0.39% | 2.36 | 7.15% |
| 2025-08-22 | 10.25 | 10.38 | 10.06 | 10.21 | -4.85% | 3.36 | 10.22% |
| 2025-08-21 | 10.56 | 11.16 | 10.33 | 10.73 | +5.61% | 4.92 | 14.17% |
| 2025-08-20 | 10.48 | 10.51 | 9.96 | 10.16 | -3.42% | 3.30 | 10.06% |