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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.04 | 27.13 | 26.51 | 27.10 | +0.59% | 0.49 | 2.41% |
| 2025-08-18 | 26.79 | 27.39 | 26.79 | 26.94 | +0.90% | 0.51 | 2.47% |
| 2025-08-15 | 26.67 | 27.27 | 26.62 | 26.70 | +0.11% | 0.56 | 2.75% |
| 2025-08-14 | 27.87 | 27.87 | 26.67 | 26.67 | -3.68% | 0.67 | 3.22% |
| 2025-08-13 | 27.97 | 28.15 | 27.37 | 27.69 | -0.47% | 0.56 | 2.63% |
| 2025-08-12 | 28.13 | 28.54 | 27.50 | 27.82 | -0.96% | 0.58 | 2.74% |
| 2025-08-11 | 27.60 | 28.13 | 27.24 | 28.09 | +2.33% | 0.70 | 3.30% |
| 2025-08-08 | 26.90 | 27.98 | 26.81 | 27.45 | +1.55% | 0.84 | 4.00% |
| 2025-08-07 | 27.11 | 27.20 | 26.78 | 27.03 | -0.30% | 0.35 | 1.72% |
| 2025-08-06 | 26.92 | 27.19 | 26.71 | 27.11 | +0.97% | 0.51 | 2.48% |
| 2025-08-05 | 26.49 | 27.00 | 26.49 | 26.85 | +1.74% | 0.43 | 2.08% |
| 2025-08-04 | 25.79 | 26.44 | 25.65 | 26.39 | +2.33% | 0.52 | 2.58% |
| 2025-08-01 | 25.16 | 25.90 | 25.14 | 25.79 | +2.46% | 0.56 | 2.85% |
| 2025-07-31 | 26.15 | 26.36 | 25.01 | 25.17 | -3.75% | 0.73 | 3.75% |
| 2025-07-30 | 26.28 | 26.41 | 25.91 | 26.15 | -0.53% | 0.32 | 1.59% |
| 2025-07-29 | 26.41 | 26.65 | 25.89 | 26.29 | -0.49% | 0.45 | 2.24% |
| 2025-07-28 | 26.11 | 26.66 | 25.93 | 26.42 | +1.38% | 0.53 | 2.65% |
| 2025-07-25 | 26.24 | 26.27 | 25.71 | 26.06 | -0.04% | 0.37 | 1.86% |
| 2025-07-24 | 26.02 | 26.26 | 25.87 | 26.07 | +0.23% | 0.41 | 2.05% |
| 2025-07-23 | 26.36 | 26.36 | 25.91 | 26.01 | -0.80% | 0.34 | 1.69% |