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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.26 | 27.16 | 26.17 | 27.09 | +3.00% | 0.63 | 3.05% |
| 2025-09-15 | 26.18 | 26.51 | 26.10 | 26.30 | +0.23% | 0.26 | 1.27% |
| 2025-09-12 | 26.66 | 26.85 | 26.11 | 26.24 | -1.58% | 0.30 | 1.51% |
| 2025-09-11 | 26.29 | 26.74 | 26.02 | 26.66 | +1.02% | 0.32 | 1.58% |
| 2025-09-10 | 26.27 | 26.58 | 26.11 | 26.39 | +0.61% | 0.29 | 1.44% |
| 2025-09-09 | 26.36 | 26.47 | 26.00 | 26.23 | -0.49% | 0.37 | 1.86% |
| 2025-09-08 | 25.74 | 26.43 | 25.70 | 26.36 | +2.41% | 0.37 | 1.85% |
| 2025-09-05 | 25.57 | 25.97 | 25.24 | 25.74 | +0.98% | 0.42 | 2.15% |
| 2025-09-04 | 25.26 | 25.94 | 25.12 | 25.49 | +1.03% | 0.49 | 2.52% |
| 2025-09-03 | 26.16 | 26.26 | 25.03 | 25.23 | -3.52% | 0.36 | 1.84% |
| 2025-09-02 | 26.11 | 26.28 | 25.31 | 26.15 | +0.15% | 0.52 | 2.62% |
| 2025-09-01 | 26.01 | 26.52 | 25.94 | 26.11 | +0.19% | 0.42 | 2.09% |
| 2025-08-29 | 26.06 | 26.40 | 25.55 | 26.06 | -0.04% | 0.52 | 2.62% |
| 2025-08-28 | 26.50 | 27.34 | 24.89 | 26.07 | +0.19% | 0.82 | 4.15% |
| 2025-08-27 | 27.13 | 27.49 | 25.88 | 26.02 | -4.09% | 0.75 | 3.72% |
| 2025-08-26 | 26.81 | 27.49 | 26.55 | 27.13 | +1.27% | 0.45 | 2.18% |
| 2025-08-25 | 26.96 | 27.29 | 26.75 | 26.79 | -0.41% | 0.44 | 2.15% |
| 2025-08-22 | 27.25 | 27.32 | 26.81 | 26.90 | -1.57% | 0.40 | 1.93% |
| 2025-08-21 | 27.32 | 27.50 | 27.03 | 27.33 | -0.04% | 0.37 | 1.76% |
| 2025-08-20 | 27.13 | 27.34 | 26.86 | 27.34 | +0.89% | 0.36 | 1.76% |