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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.71 | 23.83 | 23.25 | 23.50 | +0.34% | 0.43 | 2.39% |
| 2025-05-23 | 23.61 | 24.59 | 23.35 | 23.42 | -1.40% | 0.76 | 4.08% |
| 2025-05-22 | 23.53 | 24.49 | 23.51 | 23.75 | -0.21% | 0.77 | 4.09% |
| 2025-05-21 | 24.35 | 24.42 | 23.62 | 23.80 | -2.26% | 0.54 | 2.89% |
| 2025-05-20 | 23.85 | 24.35 | 23.79 | 24.35 | +2.10% | 0.67 | 3.55% |
| 2025-05-19 | 24.00 | 24.09 | 23.47 | 23.85 | -0.08% | 0.56 | 3.02% |
| 2025-05-16 | 23.90 | 24.17 | 23.72 | 23.87 | -0.53% | 0.72 | 3.85% |
| 2025-05-15 | 24.15 | 24.33 | 23.76 | 24.00 | -0.73% | 0.79 | 4.22% |
| 2025-05-14 | 24.87 | 25.10 | 24.10 | 24.18 | -1.56% | 1.27 | 6.68% |
| 2025-05-13 | 25.65 | 25.90 | 24.41 | 24.56 | -4.36% | 1.98 | 10.29% |
| 2025-05-12 | 23.54 | 27.47 | 23.10 | 25.68 | +11.22% | 2.48 | 12.80% |
| 2025-05-09 | 23.38 | 23.59 | 23.07 | 23.09 | -1.96% | 0.51 | 2.79% |
| 2025-05-08 | 22.96 | 23.68 | 22.82 | 23.55 | +2.56% | 0.92 | 5.02% |
| 2025-05-07 | 23.17 | 23.60 | 22.76 | 22.96 | -0.34% | 0.76 | 4.25% |
| 2025-05-06 | 22.62 | 23.19 | 22.62 | 23.04 | +1.87% | 0.84 | 4.68% |