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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.78 | 28.35 | 27.67 | 27.97 | +0.61% | 0.33 | 1.53% |
| 2026-04-20 | 27.73 | 27.91 | 27.37 | 27.80 | +0.69% | 0.35 | 1.64% |
| 2026-04-17 | 27.57 | 27.85 | 27.34 | 27.61 | +0.15% | 0.29 | 1.37% |
| 2026-04-16 | 26.88 | 27.70 | 26.62 | 27.57 | +2.68% | 0.29 | 1.38% |
| 2026-04-15 | 27.32 | 27.32 | 26.76 | 26.85 | -1.32% | 0.36 | 1.76% |
| 2026-04-14 | 27.29 | 27.43 | 26.86 | 27.21 | +0.33% | 0.30 | 1.47% |
| 2026-04-13 | 27.75 | 27.75 | 26.85 | 27.12 | -2.27% | 0.30 | 1.46% |
| 2026-04-10 | 27.58 | 28.01 | 27.43 | 27.75 | +1.83% | 0.39 | 1.86% |
| 2026-04-09 | 28.11 | 28.17 | 27.18 | 27.25 | -2.78% | 0.36 | 1.71% |
| 2026-04-08 | 27.25 | 28.17 | 27.14 | 28.03 | +5.42% | 0.52 | 2.43% |
| 2026-04-07 | 25.94 | 26.88 | 25.82 | 26.59 | +2.47% | 0.44 | 2.19% |
| 2026-04-03 | 27.04 | 27.28 | 25.76 | 25.95 | -4.63% | 0.47 | 2.35% |
| 2026-04-02 | 27.99 | 28.26 | 27.00 | 27.21 | -2.44% | 0.46 | 2.21% |
| 2026-04-01 | 27.98 | 28.20 | 27.51 | 27.89 | +0.65% | 0.50 | 2.36% |
| 2026-03-31 | 27.56 | 28.49 | 27.42 | 27.71 | +0.51% | 0.53 | 2.47% |
| 2026-03-30 | 26.68 | 27.74 | 26.57 | 27.57 | +2.26% | 0.41 | 1.97% |
| 2026-03-27 | 26.27 | 27.07 | 26.27 | 26.96 | +1.70% | 0.36 | 1.77% |
| 2026-03-26 | 27.39 | 27.44 | 26.27 | 26.51 | -2.14% | 0.32 | 1.56% |
| 2026-03-25 | 26.75 | 27.48 | 26.59 | 27.09 | +2.23% | 0.45 | 2.16% |
| 2026-03-24 | 25.99 | 26.53 | 25.06 | 26.50 | +6.38% | 0.62 | 3.11% |