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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.00 | 29.48 | 29.00 | 29.05 | -0.24% | 0.36 | 1.61% |
| 2026-02-12 | 29.47 | 29.55 | 28.86 | 29.12 | -1.05% | 0.38 | 1.70% |
| 2026-02-11 | 29.29 | 29.59 | 29.06 | 29.43 | +1.10% | 0.35 | 1.55% |
| 2026-02-10 | 29.44 | 29.48 | 29.07 | 29.11 | -0.65% | 0.35 | 1.57% |
| 2026-02-09 | 28.86 | 29.38 | 28.79 | 29.30 | +2.09% | 0.39 | 1.76% |
| 2026-02-06 | 28.71 | 29.15 | 28.44 | 28.70 | -0.35% | 0.39 | 1.79% |
| 2026-02-05 | 28.87 | 29.32 | 28.43 | 28.80 | +0.28% | 0.41 | 1.88% |
| 2026-02-04 | 28.42 | 29.30 | 28.16 | 28.72 | +0.95% | 0.53 | 2.43% |
| 2026-02-03 | 28.48 | 28.57 | 27.92 | 28.45 | +0.85% | 0.47 | 2.15% |
| 2026-02-02 | 28.15 | 29.07 | 28.08 | 28.21 | +0.53% | 0.67 | 3.07% |
| 2026-01-30 | 27.30 | 28.06 | 26.90 | 28.06 | +2.37% | 0.41 | 1.96% |
| 2026-01-29 | 27.63 | 27.92 | 27.00 | 27.41 | -1.19% | 0.48 | 2.27% |
| 2026-01-28 | 27.59 | 27.98 | 27.40 | 27.74 | +0.14% | 0.44 | 2.09% |
| 2026-01-27 | 27.74 | 27.96 | 26.80 | 27.70 | -0.07% | 0.47 | 2.26% |
| 2026-01-26 | 28.47 | 28.60 | 27.35 | 27.72 | -2.63% | 0.57 | 2.67% |
| 2026-01-23 | 28.00 | 28.50 | 27.85 | 28.47 | +1.68% | 0.43 | 1.97% |
| 2026-01-22 | 27.64 | 28.15 | 27.53 | 28.00 | +1.52% | 0.48 | 2.24% |
| 2026-01-21 | 27.15 | 27.65 | 27.10 | 27.58 | +1.36% | 0.37 | 1.76% |
| 2026-01-20 | 27.31 | 27.48 | 26.95 | 27.21 | +0.15% | 0.45 | 2.16% |
| 2026-01-19 | 26.63 | 27.18 | 26.62 | 27.17 | +2.10% | 0.37 | 1.79% |