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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.40 | 26.76 | 26.22 | 26.43 | +0.23% | 0.30 | 1.48% |
| 2025-10-21 | 25.91 | 26.37 | 25.55 | 26.37 | +2.69% | 0.40 | 1.99% |
| 2025-10-20 | 25.30 | 25.75 | 25.30 | 25.68 | +2.07% | 0.25 | 1.30% |
| 2025-10-17 | 25.34 | 25.61 | 25.14 | 25.16 | -0.79% | 0.26 | 1.36% |
| 2025-10-16 | 25.45 | 25.99 | 25.28 | 25.36 | -1.67% | 0.20 | 1.01% |
| 2025-10-15 | 25.31 | 25.92 | 25.21 | 25.79 | +1.54% | 0.30 | 1.53% |
| 2025-10-14 | 25.59 | 25.90 | 25.16 | 25.40 | -0.04% | 0.31 | 1.61% |
| 2025-10-13 | 24.67 | 25.59 | 23.81 | 25.41 | -0.97% | 0.58 | 3.05% |
| 2025-10-10 | 25.57 | 26.11 | 25.37 | 25.66 | +0.20% | 0.35 | 1.80% |
| 2025-10-09 | 26.27 | 26.27 | 25.50 | 25.61 | -0.66% | 0.36 | 1.84% |
| 2025-09-30 | 25.44 | 26.04 | 25.30 | 25.78 | +1.18% | 0.37 | 1.86% |
| 2025-09-29 | 25.31 | 25.82 | 24.91 | 25.48 | +0.67% | 0.37 | 1.92% |
| 2025-09-26 | 25.28 | 25.67 | 24.89 | 25.31 | +0.04% | 0.35 | 1.78% |
| 2025-09-25 | 25.42 | 25.87 | 25.13 | 25.30 | -0.86% | 0.34 | 1.76% |
| 2025-09-24 | 24.99 | 25.55 | 24.61 | 25.52 | +1.92% | 0.36 | 1.86% |
| 2025-09-23 | 25.16 | 25.16 | 23.81 | 25.04 | -0.56% | 0.59 | 3.15% |
| 2025-09-22 | 25.48 | 25.49 | 24.85 | 25.18 | -1.22% | 0.35 | 1.83% |
| 2025-09-19 | 26.09 | 26.21 | 25.36 | 25.49 | -2.34% | 0.41 | 2.11% |
| 2025-09-18 | 26.84 | 26.98 | 25.77 | 26.10 | -2.65% | 0.47 | 2.35% |
| 2025-09-17 | 27.01 | 27.22 | 26.73 | 26.81 | -1.03% | 0.28 | 1.36% |