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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.10 | 20.11 | 19.02 | 19.23 | -5.83% | 0.43 | 1.05% |
| 2026-03-20 | 20.95 | 21.18 | 20.38 | 20.42 | -2.58% | 0.30 | 0.68% |
| 2026-03-19 | 21.38 | 21.38 | 20.90 | 20.96 | -2.38% | 0.31 | 0.71% |
| 2026-03-18 | 21.22 | 21.62 | 21.22 | 21.47 | +1.13% | 0.45 | 1.00% |
| 2026-03-17 | 21.15 | 21.47 | 21.10 | 21.23 | +0.38% | 0.34 | 0.78% |
| 2026-03-16 | 20.92 | 21.17 | 20.88 | 21.15 | +0.71% | 0.21 | 0.49% |
| 2026-03-13 | 20.81 | 21.15 | 20.77 | 21.00 | +0.48% | 0.22 | 0.51% |
| 2026-03-12 | 21.18 | 21.18 | 20.83 | 20.90 | -0.99% | 0.19 | 0.44% |
| 2026-03-11 | 21.31 | 21.31 | 21.05 | 21.11 | -0.52% | 0.17 | 0.39% |
| 2026-03-10 | 21.22 | 21.32 | 21.05 | 21.22 | +0.90% | 0.19 | 0.43% |
| 2026-03-09 | 20.88 | 21.13 | 20.73 | 21.03 | -0.43% | 0.26 | 0.60% |
| 2026-03-06 | 20.57 | 21.20 | 20.50 | 21.12 | +2.13% | 0.26 | 0.60% |
| 2026-03-05 | 20.51 | 20.84 | 20.45 | 20.68 | +1.87% | 0.26 | 0.61% |
| 2026-03-04 | 20.72 | 20.89 | 20.20 | 20.30 | -2.17% | 0.41 | 0.97% |
| 2026-03-03 | 21.53 | 21.57 | 20.75 | 20.75 | -2.95% | 0.45 | 1.03% |
| 2026-03-02 | 21.58 | 21.74 | 21.30 | 21.38 | -2.06% | 0.40 | 0.91% |
| 2026-02-27 | 22.00 | 22.01 | 21.73 | 21.83 | -0.73% | 0.45 | 0.99% |
| 2026-02-26 | 22.20 | 22.24 | 21.83 | 21.99 | -0.86% | 0.45 | 0.98% |
| 2026-02-25 | 22.13 | 22.29 | 22.06 | 22.18 | +0.50% | 0.30 | 0.65% |
| 2026-02-24 | 22.36 | 22.38 | 22.01 | 22.07 | -0.36% | 0.34 | 0.74% |