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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.28 | 26.50 | 26.00 | 26.22 | -0.23% | 0.41 | 2.05% |
| 2025-07-21 | 25.81 | 26.33 | 25.71 | 26.28 | +2.10% | 0.40 | 2.02% |
| 2025-07-18 | 25.58 | 25.78 | 25.31 | 25.74 | +0.63% | 0.41 | 2.08% |
| 2025-07-17 | 25.99 | 26.22 | 25.42 | 25.58 | -0.16% | 0.34 | 1.76% |
| 2025-07-16 | 25.56 | 25.79 | 25.41 | 25.62 | +0.27% | 0.31 | 1.57% |
| 2025-07-15 | 25.73 | 25.92 | 25.01 | 25.55 | -1.24% | 0.47 | 2.41% |
| 2025-07-14 | 25.34 | 25.97 | 25.34 | 25.87 | +2.25% | 0.56 | 2.85% |
| 2025-07-11 | 25.29 | 25.39 | 24.95 | 25.30 | 0.00% | 0.40 | 2.11% |
| 2025-07-10 | 25.36 | 25.61 | 25.05 | 25.30 | -0.55% | 0.41 | 2.11% |
| 2025-07-09 | 25.47 | 25.63 | 25.35 | 25.44 | -0.27% | 0.40 | 2.04% |
| 2025-07-08 | 25.48 | 25.51 | 25.22 | 25.51 | +0.08% | 0.37 | 1.93% |
| 2025-07-07 | 24.85 | 25.55 | 24.81 | 25.49 | +2.16% | 0.41 | 2.14% |
| 2025-07-04 | 25.12 | 25.21 | 24.76 | 24.95 | -0.91% | 0.40 | 2.11% |
| 2025-07-03 | 24.97 | 25.28 | 24.85 | 25.18 | +1.21% | 0.43 | 2.26% |
| 2025-07-02 | 24.84 | 25.21 | 24.64 | 24.88 | +0.20% | 0.40 | 2.09% |
| 2025-07-01 | 24.99 | 25.08 | 24.58 | 24.83 | -0.28% | 0.43 | 2.25% |
| 2025-06-30 | 24.66 | 24.99 | 24.58 | 24.90 | +1.30% | 0.39 | 2.05% |
| 2025-06-27 | 24.44 | 24.72 | 24.37 | 24.58 | +0.61% | 0.36 | 1.94% |
| 2025-06-26 | 24.70 | 24.85 | 24.29 | 24.43 | -0.93% | 0.59 | 3.15% |
| 2025-06-25 | 24.78 | 25.24 | 24.48 | 24.66 | -0.60% | 0.81 | 4.31% |