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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.28 | 22.40 | 22.13 | 22.15 | -0.23% | 0.23 | 0.50% |
| 2026-02-12 | 22.38 | 22.39 | 22.00 | 22.20 | -0.72% | 0.29 | 0.64% |
| 2026-02-11 | 22.44 | 22.49 | 22.32 | 22.36 | -0.36% | 0.23 | 0.48% |
| 2026-02-10 | 22.32 | 22.58 | 22.23 | 22.44 | +0.54% | 0.34 | 0.72% |
| 2026-02-09 | 22.35 | 22.48 | 22.11 | 22.32 | +0.50% | 0.41 | 0.88% |
| 2026-02-06 | 22.30 | 22.47 | 22.12 | 22.21 | -0.45% | 0.29 | 0.62% |
| 2026-02-05 | 22.25 | 22.46 | 22.22 | 22.31 | -0.22% | 0.27 | 0.57% |
| 2026-02-04 | 22.60 | 22.62 | 22.16 | 22.36 | -1.11% | 0.36 | 0.78% |
| 2026-02-03 | 22.38 | 22.74 | 22.20 | 22.61 | +2.31% | 0.39 | 0.83% |
| 2026-02-02 | 22.73 | 22.78 | 22.06 | 22.10 | -2.51% | 0.37 | 0.80% |
| 2026-01-30 | 22.35 | 22.76 | 22.30 | 22.67 | +1.21% | 0.34 | 0.72% |
| 2026-01-29 | 22.52 | 22.97 | 22.32 | 22.40 | -1.36% | 0.42 | 0.90% |
| 2026-01-28 | 23.11 | 23.22 | 22.65 | 22.71 | -2.32% | 0.49 | 1.03% |
| 2026-01-27 | 23.45 | 23.46 | 22.76 | 23.25 | -0.39% | 0.57 | 1.19% |
| 2026-01-26 | 23.71 | 23.86 | 23.27 | 23.34 | -1.52% | 0.64 | 1.31% |
| 2026-01-23 | 23.73 | 23.87 | 23.60 | 23.70 | -0.04% | 0.60 | 1.21% |
| 2026-01-22 | 23.74 | 23.84 | 23.44 | 23.71 | -0.63% | 0.66 | 1.33% |
| 2026-01-21 | 23.56 | 24.30 | 23.50 | 23.86 | +0.25% | 0.75 | 5.36% |
| 2026-01-20 | 23.33 | 23.80 | 23.33 | 23.80 | +1.88% | 0.79 | 5.76% |
| 2026-01-19 | 23.56 | 23.64 | 23.28 | 23.36 | -1.23% | 0.57 | 4.14% |