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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.31 | 19.49 | 19.25 | 19.43 | +0.73% | 0.29 | 0.72% |
| 2026-04-20 | 19.21 | 19.38 | 19.08 | 19.29 | +0.26% | 0.27 | 0.66% |
| 2026-04-17 | 19.39 | 19.40 | 19.16 | 19.24 | -1.08% | 0.27 | 0.68% |
| 2026-04-16 | 19.34 | 19.45 | 19.10 | 19.45 | +0.52% | 0.35 | 0.86% |
| 2026-04-15 | 19.50 | 19.57 | 19.28 | 19.35 | -0.31% | 0.28 | 0.69% |
| 2026-04-14 | 19.75 | 19.75 | 19.16 | 19.41 | -0.67% | 0.36 | 0.90% |
| 2026-04-13 | 19.89 | 19.89 | 19.48 | 19.54 | -1.66% | 0.20 | 0.48% |
| 2026-04-10 | 19.60 | 20.00 | 19.58 | 19.87 | +1.58% | 0.31 | 0.75% |
| 2026-04-09 | 20.16 | 20.16 | 19.51 | 19.56 | -3.07% | 0.34 | 0.82% |
| 2026-04-08 | 19.84 | 20.21 | 19.84 | 20.18 | +2.59% | 0.33 | 0.78% |
| 2026-04-07 | 19.62 | 19.78 | 19.33 | 19.67 | +0.61% | 0.16 | 0.40% |
| 2026-04-03 | 20.03 | 20.19 | 19.52 | 19.55 | -2.25% | 0.18 | 0.44% |
| 2026-04-02 | 20.20 | 20.38 | 19.88 | 20.00 | -1.14% | 0.25 | 0.61% |
| 2026-04-01 | 20.25 | 20.25 | 19.92 | 20.23 | +1.97% | 0.31 | 0.73% |
| 2026-03-31 | 19.98 | 20.79 | 19.75 | 19.84 | -0.15% | 0.50 | 1.19% |
| 2026-03-30 | 19.43 | 19.87 | 19.25 | 19.87 | +1.64% | 0.17 | 0.42% |
| 2026-03-27 | 19.05 | 19.61 | 19.04 | 19.55 | +1.66% | 0.21 | 0.51% |
| 2026-03-26 | 19.65 | 19.83 | 19.20 | 19.23 | -2.19% | 0.20 | 0.50% |
| 2026-03-25 | 19.90 | 19.93 | 19.57 | 19.66 | -0.81% | 0.28 | 0.67% |
| 2026-03-24 | 19.51 | 19.84 | 19.25 | 19.82 | +3.07% | 0.25 | 0.61% |