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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.90 | 26.00 | 23.90 | 24.81 | +6.34% | 0.98 | 5.25% |
| 2025-06-23 | 22.42 | 23.43 | 22.40 | 23.33 | +3.28% | 0.38 | 2.13% |
| 2025-06-20 | 22.90 | 23.42 | 22.55 | 22.59 | -0.62% | 0.31 | 1.76% |
| 2025-06-19 | 23.70 | 23.77 | 22.72 | 22.73 | -4.09% | 0.42 | 2.38% |
| 2025-06-18 | 23.86 | 23.95 | 23.47 | 23.70 | -1.37% | 0.30 | 1.65% |
| 2025-06-17 | 24.18 | 24.41 | 23.85 | 24.03 | -0.62% | 0.26 | 1.39% |
| 2025-06-16 | 23.66 | 24.46 | 23.53 | 24.18 | +1.94% | 0.43 | 2.34% |
| 2025-06-13 | 24.36 | 24.58 | 23.63 | 23.72 | -3.06% | 0.49 | 2.69% |
| 2025-06-12 | 24.26 | 24.76 | 24.15 | 24.47 | +0.91% | 0.41 | 2.21% |
| 2025-06-11 | 24.40 | 24.58 | 24.20 | 24.25 | -0.12% | 0.36 | 1.92% |
| 2025-06-10 | 24.81 | 24.81 | 24.07 | 24.28 | -1.70% | 0.49 | 2.61% |
| 2025-06-09 | 24.65 | 24.85 | 24.50 | 24.70 | +0.73% | 0.46 | 2.44% |
| 2025-06-06 | 24.44 | 24.75 | 24.11 | 24.52 | +0.08% | 0.59 | 3.15% |
| 2025-06-05 | 23.85 | 24.96 | 23.48 | 24.50 | +3.07% | 0.99 | 5.31% |
| 2025-06-04 | 23.48 | 23.84 | 23.46 | 23.77 | +1.24% | 0.34 | 1.89% |
| 2025-06-03 | 23.47 | 23.80 | 23.47 | 23.48 | -0.51% | 0.36 | 1.98% |
| 2025-05-30 | 24.10 | 24.20 | 23.42 | 23.60 | -2.52% | 0.44 | 2.44% |
| 2025-05-29 | 23.75 | 24.29 | 23.66 | 24.21 | +1.30% | 0.57 | 3.07% |
| 2025-05-28 | 23.56 | 24.23 | 23.56 | 23.90 | +1.10% | 0.57 | 3.15% |
| 2025-05-27 | 23.41 | 23.84 | 23.27 | 23.64 | +0.60% | 0.37 | 2.04% |