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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.34 | 26.34 | 24.05 | 24.91 | -6.11% | 0.85 | 4.35% |
| 2026-03-20 | 27.59 | 27.96 | 26.36 | 26.53 | -3.84% | 0.69 | 3.32% |
| 2026-03-19 | 28.91 | 28.99 | 27.31 | 27.59 | -4.60% | 0.56 | 2.63% |
| 2026-03-18 | 28.00 | 28.99 | 27.86 | 28.92 | +3.62% | 0.46 | 2.12% |
| 2026-03-17 | 28.98 | 29.24 | 27.88 | 27.91 | -3.22% | 0.38 | 1.75% |
| 2026-03-16 | 29.28 | 29.28 | 28.53 | 28.84 | -1.03% | 0.39 | 1.77% |
| 2026-03-13 | 29.38 | 29.80 | 28.93 | 29.14 | -0.58% | 0.40 | 1.78% |
| 2026-03-12 | 29.85 | 30.04 | 29.16 | 29.31 | -1.38% | 0.35 | 1.56% |
| 2026-03-11 | 29.95 | 30.46 | 29.50 | 29.72 | -0.70% | 0.51 | 2.23% |
| 2026-03-10 | 29.07 | 29.98 | 29.07 | 29.93 | +3.56% | 0.36 | 1.60% |
| 2026-03-09 | 28.98 | 29.25 | 28.30 | 28.90 | -1.03% | 0.48 | 2.19% |
| 2026-03-06 | 28.06 | 29.36 | 28.01 | 29.20 | +3.58% | 0.38 | 1.73% |
| 2026-03-05 | 28.02 | 28.60 | 28.02 | 28.19 | +2.06% | 0.27 | 1.24% |
| 2026-03-04 | 27.83 | 28.00 | 27.21 | 27.62 | -1.11% | 0.34 | 1.61% |
| 2026-03-03 | 28.70 | 29.05 | 27.91 | 27.93 | -2.75% | 0.57 | 2.62% |
| 2026-03-02 | 28.95 | 29.98 | 28.50 | 28.72 | -1.71% | 0.67 | 2.99% |
| 2026-02-27 | 29.62 | 29.86 | 29.13 | 29.22 | -1.98% | 0.45 | 1.99% |
| 2026-02-26 | 29.54 | 29.96 | 29.31 | 29.81 | +1.53% | 0.48 | 2.12% |
| 2026-02-25 | 29.92 | 30.09 | 29.31 | 29.36 | -1.84% | 0.62 | 2.76% |
| 2026-02-24 | 29.06 | 30.10 | 29.06 | 29.91 | +2.96% | 0.49 | 2.16% |