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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.14 | 24.49 | 23.75 | 24.33 | +1.21% | 0.25 | 1.38% |
| 2025-12-16 | 24.40 | 24.52 | 23.93 | 24.04 | -1.68% | 0.22 | 1.18% |
| 2025-12-15 | 24.30 | 24.69 | 24.00 | 24.45 | +0.12% | 0.27 | 1.43% |
| 2025-12-12 | 24.62 | 25.03 | 24.40 | 24.42 | -0.53% | 0.29 | 1.54% |
| 2025-12-11 | 25.26 | 25.35 | 24.46 | 24.55 | -2.35% | 0.37 | 1.97% |
| 2025-12-10 | 25.76 | 25.93 | 25.10 | 25.14 | -2.67% | 0.31 | 1.58% |
| 2025-12-09 | 26.01 | 26.22 | 25.82 | 25.83 | -0.84% | 0.19 | 0.97% |
| 2025-12-08 | 26.00 | 26.35 | 25.62 | 26.05 | +0.54% | 0.23 | 1.16% |
| 2025-12-05 | 25.21 | 26.00 | 25.08 | 25.91 | +2.37% | 0.27 | 1.40% |
| 2025-12-04 | 25.90 | 26.08 | 25.22 | 25.31 | -1.86% | 0.27 | 1.38% |
| 2025-12-03 | 26.06 | 26.10 | 25.64 | 25.79 | -0.42% | 0.24 | 1.20% |
| 2025-12-02 | 26.10 | 26.17 | 25.64 | 25.90 | -0.77% | 0.28 | 1.41% |
| 2025-12-01 | 26.43 | 26.68 | 26.02 | 26.10 | -1.25% | 0.34 | 1.71% |
| 2025-11-28 | 26.23 | 26.46 | 25.86 | 26.43 | +0.95% | 0.17 | 0.83% |
| 2025-11-27 | 25.81 | 26.28 | 25.68 | 26.18 | +1.43% | 0.26 | 1.28% |
| 2025-11-26 | 26.27 | 26.66 | 25.78 | 25.81 | -1.75% | 0.29 | 1.44% |
| 2025-11-25 | 26.18 | 26.64 | 26.18 | 26.27 | +1.12% | 0.33 | 1.63% |
| 2025-11-24 | 25.42 | 26.23 | 25.42 | 25.98 | +3.26% | 0.41 | 2.07% |
| 2025-11-21 | 26.34 | 26.87 | 25.02 | 25.16 | -5.66% | 0.54 | 2.75% |
| 2025-11-20 | 26.74 | 26.99 | 26.30 | 26.67 | -0.37% | 0.32 | 1.59% |