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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.95 | 26.44 | 25.75 | 25.95 | -0.69% | 1.48 | 9.72% |
| 2025-07-21 | 26.04 | 26.19 | 25.91 | 26.13 | +0.42% | 0.65 | 4.55% |
| 2025-07-18 | 26.22 | 26.27 | 25.88 | 26.02 | -0.69% | 0.68 | 4.80% |
| 2025-07-17 | 26.10 | 26.21 | 25.94 | 26.20 | -0.23% | 0.77 | 5.37% |
| 2025-07-16 | 26.18 | 26.30 | 26.00 | 26.26 | +0.27% | 0.66 | 4.58% |
| 2025-07-15 | 26.23 | 26.43 | 25.77 | 26.19 | -0.72% | 1.01 | 7.09% |
| 2025-07-14 | 26.40 | 26.47 | 26.13 | 26.38 | +0.11% | 0.75 | 5.23% |
| 2025-07-11 | 26.75 | 26.75 | 26.14 | 26.35 | -1.61% | 1.17 | 8.08% |
| 2025-07-10 | 26.68 | 27.00 | 26.33 | 26.78 | 0.00% | 1.37 | 9.41% |
| 2025-07-09 | 27.10 | 27.23 | 26.60 | 26.78 | -1.90% | 1.78 | 12.07% |
| 2025-07-08 | 26.20 | 27.73 | 26.20 | 27.30 | +2.52% | 3.12 | 20.98% |
| 2025-07-07 | 26.35 | 27.28 | 26.06 | 26.63 | +2.86% | 3.19 | 21.81% |
| 2025-07-04 | 24.84 | 26.87 | 24.83 | 25.89 | +4.27% | 3.24 | 22.67% |
| 2025-07-03 | 24.75 | 24.98 | 24.65 | 24.83 | +0.20% | 0.38 | 2.77% |
| 2025-07-02 | 25.08 | 25.21 | 24.61 | 24.78 | -1.82% | 0.65 | 4.79% |
| 2025-07-01 | 25.16 | 25.42 | 25.03 | 25.24 | +0.20% | 0.56 | 4.08% |
| 2025-06-30 | 24.85 | 25.19 | 24.85 | 25.19 | +0.64% | 0.54 | 3.90% |
| 2025-06-27 | 24.70 | 25.24 | 24.64 | 25.03 | +1.17% | 0.66 | 4.85% |
| 2025-06-26 | 24.90 | 25.07 | 24.69 | 24.74 | -0.96% | 0.55 | 4.02% |
| 2025-06-25 | 24.90 | 25.04 | 24.65 | 24.98 | +0.12% | 0.62 | 4.59% |