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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.50 | 24.98 | 24.44 | 24.95 | +1.51% | 0.59 | 4.38% |
| 2025-06-23 | 24.35 | 24.64 | 24.16 | 24.58 | +2.03% | 0.55 | 4.08% |
| 2025-06-20 | 24.25 | 24.50 | 24.00 | 24.09 | -0.91% | 0.47 | 3.53% |
| 2025-06-19 | 24.98 | 25.09 | 24.24 | 24.31 | -2.80% | 0.64 | 4.75% |
| 2025-06-18 | 25.10 | 25.27 | 24.79 | 25.01 | -1.37% | 0.69 | 5.03% |
| 2025-06-17 | 26.26 | 26.27 | 25.19 | 25.36 | -2.53% | 1.20 | 8.53% |
| 2025-06-16 | 25.80 | 26.24 | 25.75 | 26.02 | -0.23% | 0.86 | 6.05% |
| 2025-06-13 | 26.00 | 26.84 | 26.00 | 26.08 | -0.68% | 1.95 | 13.49% |
| 2025-06-12 | 25.32 | 26.32 | 25.29 | 26.26 | +3.41% | 1.86 | 12.97% |
| 2025-06-11 | 25.38 | 25.77 | 25.38 | 25.39 | -1.16% | 1.06 | 7.54% |
| 2025-06-10 | 26.23 | 26.49 | 25.44 | 25.69 | -1.23% | 1.80 | 12.58% |
| 2025-06-09 | 25.64 | 26.06 | 25.51 | 26.01 | +1.28% | 0.79 | 5.55% |
| 2025-06-06 | 26.26 | 26.26 | 25.67 | 25.68 | -2.24% | 0.91 | 6.44% |
| 2025-06-05 | 26.47 | 26.57 | 26.06 | 26.26 | -0.68% | 1.14 | 7.86% |
| 2025-06-04 | 26.26 | 26.66 | 26.16 | 26.44 | -0.26% | 1.26 | 8.66% |
| 2025-06-03 | 25.52 | 26.53 | 25.28 | 26.51 | +3.74% | 2.18 | 15.11% |
| 2025-05-30 | 25.78 | 26.37 | 25.37 | 25.56 | -1.61% | 1.44 | 10.17% |
| 2025-05-29 | 25.96 | 26.16 | 25.67 | 25.98 | +0.31% | 1.67 | 11.73% |
| 2025-05-28 | 26.63 | 26.69 | 25.76 | 25.90 | -2.03% | 1.55 | 10.86% |
| 2025-05-27 | 25.29 | 27.84 | 24.65 | 26.43 | +4.20% | 2.73 | 18.97% |