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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.35 | 28.60 | 27.88 | 28.19 | -0.84% | 1.65 | 10.06% |
| 2025-08-18 | 27.69 | 28.63 | 27.65 | 28.43 | +2.16% | 2.40 | 14.56% |
| 2025-08-15 | 27.35 | 27.88 | 27.31 | 27.83 | +1.75% | 1.78 | 11.06% |
| 2025-08-14 | 28.23 | 28.23 | 27.29 | 27.35 | -3.05% | 2.08 | 12.94% |
| 2025-08-13 | 28.25 | 28.53 | 27.88 | 28.21 | -0.70% | 2.24 | 13.62% |
| 2025-08-12 | 28.44 | 29.48 | 28.20 | 28.41 | -0.94% | 2.79 | 16.66% |
| 2025-08-11 | 27.90 | 29.00 | 27.90 | 28.68 | +5.13% | 3.26 | 19.63% |
| 2025-08-08 | 28.13 | 28.98 | 27.28 | 27.28 | -2.57% | 3.49 | 21.35% |
| 2025-08-07 | 27.60 | 28.96 | 27.59 | 28.00 | +1.27% | 3.15 | 19.03% |
| 2025-08-06 | 27.87 | 28.39 | 27.47 | 27.65 | -0.93% | 1.97 | 12.17% |
| 2025-08-05 | 28.19 | 28.60 | 27.58 | 27.91 | -0.53% | 1.99 | 12.24% |
| 2025-08-04 | 27.35 | 28.15 | 27.10 | 28.06 | +1.96% | 2.56 | 15.84% |
| 2025-08-01 | 26.67 | 27.90 | 26.66 | 27.52 | +2.88% | 2.88 | 17.94% |
| 2025-07-31 | 27.20 | 27.23 | 26.68 | 26.75 | -1.73% | 1.66 | 10.56% |
| 2025-07-30 | 26.90 | 27.58 | 26.73 | 27.22 | +1.08% | 2.51 | 15.82% |
| 2025-07-29 | 26.83 | 27.00 | 26.67 | 26.93 | +0.19% | 1.23 | 7.87% |
| 2025-07-28 | 27.03 | 27.43 | 26.80 | 26.88 | -1.07% | 1.62 | 10.28% |
| 2025-07-25 | 26.68 | 27.47 | 26.51 | 27.17 | +1.95% | 2.84 | 17.95% |
| 2025-07-24 | 26.45 | 27.13 | 26.30 | 26.65 | +0.19% | 1.77 | 11.41% |
| 2025-07-23 | 25.84 | 27.19 | 25.49 | 26.60 | +2.50% | 2.88 | 18.51% |