研奥股份 sz.300923
26.72
+2.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.26 | 26.97 | 25.71 | 26.72 | +2.10% | 0.43 | 2.15% |
| 2026-05-21 | 27.48 | 27.95 | 26.01 | 26.17 | -4.77% | 0.50 | 2.44% |
| 2026-05-20 | 27.64 | 27.68 | 27.32 | 27.48 | -0.58% | 0.38 | 1.83% |
| 2026-05-19 | 28.02 | 28.24 | 27.32 | 27.64 | -1.07% | 0.42 | 2.00% |
| 2026-05-18 | 27.65 | 27.96 | 27.38 | 27.94 | +1.05% | 0.38 | 1.81% |
| 2026-05-15 | 28.13 | 28.22 | 27.39 | 27.65 | -1.32% | 0.51 | 2.41% |
| 2026-05-14 | 28.42 | 28.46 | 27.81 | 28.02 | -1.13% | 0.47 | 2.18% |
| 2026-05-13 | 28.74 | 28.83 | 28.07 | 28.34 | -1.15% | 0.55 | 2.53% |
| 2026-05-12 | 29.65 | 29.94 | 28.55 | 28.67 | -2.98% | 0.89 | 4.03% |
| 2026-05-11 | 29.30 | 29.66 | 28.89 | 29.55 | +1.76% | 0.65 | 2.92% |
| 2026-05-08 | 29.09 | 29.30 | 28.80 | 29.04 | +0.41% | 0.41 | 1.85% |
| 2026-05-07 | 28.56 | 29.13 | 28.56 | 28.92 | +1.08% | 0.50 | 2.29% |
| 2026-05-06 | 28.95 | 29.12 | 28.13 | 28.61 | -0.97% | 0.76 | 3.48% |
| 2026-04-30 | 28.34 | 28.95 | 28.34 | 28.89 | +2.01% | 0.56 | 2.57% |
| 2026-04-29 | 27.45 | 28.59 | 27.35 | 28.32 | -0.56% | 0.79 | 3.68% |
| 2026-04-28 | 28.52 | 28.94 | 28.34 | 28.48 | -1.11% | 0.47 | 2.14% |
| 2026-04-27 | 27.88 | 28.94 | 27.59 | 28.80 | +3.71% | 0.52 | 2.42% |
| 2026-04-24 | 27.38 | 27.97 | 26.61 | 27.77 | +1.31% | 0.26 | 1.22% |
| 2026-04-23 | 27.98 | 27.98 | 27.25 | 27.41 | -1.62% | 0.25 | 1.19% |
| 2026-04-22 | 27.83 | 28.04 | 27.60 | 27.86 | -0.39% | 0.25 | 1.20% |