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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.80 | 27.93 | 26.73 | 26.77 | -3.88% | 0.42 | 2.01% |
| 2025-11-18 | 28.15 | 28.15 | 27.62 | 27.85 | -0.54% | 0.28 | 1.30% |
| 2025-11-17 | 27.85 | 28.24 | 27.69 | 28.00 | +0.32% | 0.38 | 1.75% |
| 2025-11-14 | 27.35 | 27.97 | 27.33 | 27.91 | +1.49% | 0.40 | 1.89% |
| 2025-11-13 | 27.52 | 27.66 | 27.20 | 27.50 | -0.47% | 0.26 | 1.25% |
| 2025-11-12 | 27.65 | 27.79 | 27.37 | 27.63 | +0.14% | 0.30 | 1.41% |
| 2025-11-11 | 27.32 | 27.70 | 27.32 | 27.59 | +0.99% | 0.31 | 1.47% |
| 2025-11-10 | 27.57 | 27.60 | 27.19 | 27.32 | -0.40% | 0.30 | 1.45% |
| 2025-11-07 | 27.58 | 27.58 | 27.30 | 27.43 | -0.33% | 0.21 | 1.02% |
| 2025-11-06 | 27.60 | 27.60 | 27.26 | 27.52 | +0.33% | 0.35 | 1.68% |
| 2025-11-05 | 27.03 | 27.63 | 26.96 | 27.43 | +0.92% | 0.41 | 1.99% |
| 2025-11-04 | 27.00 | 27.36 | 27.00 | 27.18 | +0.67% | 0.41 | 1.95% |
| 2025-11-03 | 27.36 | 27.36 | 26.78 | 27.00 | +0.45% | 0.33 | 1.61% |
| 2025-10-31 | 26.54 | 26.93 | 26.36 | 26.88 | +1.09% | 0.28 | 1.37% |
| 2025-10-30 | 26.74 | 26.99 | 26.33 | 26.59 | -0.82% | 0.29 | 1.42% |
| 2025-10-29 | 26.99 | 27.17 | 26.61 | 26.81 | 0.00% | 0.36 | 1.75% |
| 2025-10-28 | 26.96 | 26.99 | 26.70 | 26.81 | -0.07% | 0.26 | 1.27% |
| 2025-10-27 | 27.00 | 27.17 | 26.31 | 26.83 | -0.63% | 0.39 | 1.91% |
| 2025-10-24 | 26.68 | 27.10 | 26.68 | 27.00 | +0.90% | 0.36 | 1.76% |
| 2025-10-23 | 26.33 | 26.85 | 26.11 | 26.76 | +1.25% | 0.41 | 2.02% |