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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.55 | 25.68 | 25.08 | 25.37 | -0.43% | 1.03 | 7.40% |
| 2025-05-23 | 24.29 | 26.02 | 24.28 | 25.48 | +4.41% | 2.21 | 15.75% |
| 2025-05-22 | 24.89 | 25.00 | 24.38 | 24.40 | -2.47% | 0.62 | 4.54% |
| 2025-05-21 | 25.12 | 25.48 | 24.98 | 25.02 | -2.07% | 0.81 | 5.83% |
| 2025-05-20 | 24.70 | 25.66 | 24.66 | 25.55 | +3.43% | 1.23 | 8.84% |
| 2025-05-19 | 24.55 | 24.70 | 23.93 | 24.70 | +0.57% | 0.59 | 4.39% |
| 2025-05-16 | 24.53 | 24.76 | 24.50 | 24.56 | -0.44% | 0.35 | 2.55% |
| 2025-05-15 | 24.95 | 25.07 | 24.62 | 24.67 | -1.59% | 0.53 | 3.91% |
| 2025-05-14 | 25.12 | 25.60 | 24.98 | 25.07 | -0.59% | 0.65 | 4.72% |
| 2025-05-13 | 25.26 | 25.58 | 24.99 | 25.22 | +0.28% | 0.79 | 5.67% |
| 2025-05-12 | 24.86 | 25.35 | 24.70 | 25.15 | +1.90% | 0.71 | 5.14% |
| 2025-05-09 | 25.39 | 25.39 | 24.61 | 24.68 | -1.94% | 0.57 | 4.21% |
| 2025-05-08 | 24.70 | 25.40 | 24.70 | 25.17 | +1.08% | 0.74 | 5.36% |
| 2025-05-07 | 25.20 | 25.42 | 24.68 | 24.90 | -0.48% | 1.00 | 7.28% |
| 2025-05-06 | 24.65 | 25.04 | 24.40 | 25.02 | +2.70% | 0.92 | 6.77% |