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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.65 | 26.69 | 26.21 | 26.61 | +0.26% | 0.33 | 1.64% |
| 2026-01-15 | 26.40 | 26.64 | 26.06 | 26.54 | +0.57% | 0.38 | 1.86% |
| 2026-01-14 | 26.46 | 26.85 | 25.84 | 26.39 | +0.15% | 0.47 | 2.32% |
| 2026-01-13 | 26.41 | 26.77 | 26.05 | 26.35 | -0.38% | 0.36 | 1.79% |
| 2026-01-12 | 26.18 | 26.50 | 25.91 | 26.45 | +1.73% | 0.40 | 1.97% |
| 2026-01-09 | 25.88 | 26.10 | 25.69 | 26.00 | +0.46% | 0.35 | 1.75% |
| 2026-01-08 | 25.78 | 26.09 | 25.55 | 25.88 | +0.66% | 0.32 | 1.61% |
| 2026-01-07 | 25.76 | 26.00 | 25.36 | 25.71 | -0.43% | 0.35 | 1.77% |
| 2026-01-06 | 25.75 | 26.16 | 25.65 | 25.82 | +0.66% | 0.28 | 1.42% |
| 2026-01-05 | 25.50 | 25.90 | 25.44 | 25.65 | +0.47% | 0.38 | 1.92% |
| 2025-12-31 | 25.57 | 25.81 | 25.10 | 25.53 | 0.00% | 0.31 | 1.59% |
| 2025-12-30 | 25.52 | 25.73 | 25.33 | 25.53 | -0.51% | 0.18 | 0.92% |
| 2025-12-29 | 25.34 | 25.72 | 25.11 | 25.66 | +1.10% | 0.28 | 1.42% |
| 2025-12-26 | 25.53 | 25.64 | 25.30 | 25.38 | -0.67% | 0.25 | 1.27% |
| 2025-12-25 | 25.60 | 25.75 | 25.37 | 25.55 | +0.55% | 0.24 | 1.21% |
| 2025-12-24 | 25.05 | 25.55 | 25.05 | 25.41 | +1.24% | 0.26 | 1.33% |
| 2025-12-23 | 25.32 | 25.58 | 25.01 | 25.10 | -1.03% | 0.28 | 1.44% |
| 2025-12-22 | 25.79 | 25.84 | 25.28 | 25.36 | -0.35% | 0.34 | 1.75% |
| 2025-12-19 | 24.85 | 25.54 | 24.78 | 25.45 | +2.41% | 0.38 | 1.94% |
| 2025-12-18 | 24.75 | 25.11 | 24.25 | 24.85 | +2.14% | 0.31 | 1.64% |