超研股份 sz.301602
17.54
-0.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.67 | 17.89 | 17.50 | 17.54 | -0.74% | 0.31 | 0.85% |
| 2026-05-21 | 17.88 | 18.33 | 17.63 | 17.67 | -1.01% | 0.38 | 1.03% |
| 2026-05-20 | 18.02 | 18.02 | 17.65 | 17.85 | -0.94% | 0.22 | 0.59% |
| 2026-05-19 | 17.70 | 18.18 | 17.64 | 18.02 | +1.81% | 0.31 | 0.83% |
| 2026-05-18 | 17.90 | 18.01 | 17.58 | 17.70 | -1.56% | 0.30 | 0.81% |
| 2026-05-15 | 18.25 | 18.37 | 17.85 | 17.98 | -1.48% | 0.34 | 0.89% |
| 2026-05-14 | 19.00 | 19.02 | 18.24 | 18.25 | -3.74% | 0.45 | 1.17% |
| 2026-05-13 | 18.90 | 19.10 | 18.67 | 18.96 | +1.12% | 0.32 | 0.80% |
| 2026-05-12 | 19.11 | 19.11 | 18.71 | 18.75 | -1.42% | 0.36 | 0.92% |
| 2026-05-11 | 19.21 | 19.25 | 18.92 | 19.02 | -0.37% | 0.48 | 1.22% |
| 2026-05-08 | 18.90 | 19.18 | 18.78 | 19.09 | +0.85% | 0.49 | 1.24% |
| 2026-05-07 | 18.59 | 19.09 | 18.41 | 18.93 | +1.72% | 0.55 | 1.41% |
| 2026-05-06 | 18.30 | 18.99 | 18.22 | 18.61 | +2.37% | 0.56 | 1.45% |
| 2026-04-30 | 18.39 | 18.50 | 18.16 | 18.18 | -0.98% | 0.27 | 0.71% |
| 2026-04-29 | 18.28 | 18.56 | 18.15 | 18.36 | +0.11% | 0.32 | 0.83% |
| 2026-04-28 | 19.00 | 19.07 | 18.25 | 18.34 | -3.98% | 0.41 | 1.07% |
| 2026-04-27 | 18.95 | 19.12 | 18.81 | 19.10 | +0.42% | 0.20 | 0.51% |
| 2026-04-24 | 18.93 | 19.07 | 18.56 | 19.02 | +0.48% | 0.33 | 0.85% |
| 2026-04-23 | 19.31 | 19.38 | 18.77 | 18.93 | -1.97% | 0.44 | 1.12% |
| 2026-04-22 | 19.30 | 19.44 | 19.17 | 19.31 | -0.62% | 0.30 | 0.74% |