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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.90 | 23.94 | 23.33 | 23.65 | -0.76% | 0.72 | 5.21% |
| 2026-01-15 | 24.42 | 24.44 | 23.73 | 23.83 | -3.56% | 0.84 | 5.99% |
| 2026-01-14 | 24.50 | 25.05 | 24.10 | 24.71 | -1.16% | 1.72 | 11.93% |
| 2026-01-13 | 24.36 | 25.49 | 23.82 | 25.00 | +3.95% | 1.95 | 13.47% |
| 2026-01-12 | 23.58 | 24.18 | 23.43 | 24.05 | +1.65% | 1.04 | 7.47% |
| 2026-01-09 | 23.55 | 23.69 | 23.26 | 23.66 | -0.17% | 0.98 | 7.16% |
| 2026-01-08 | 22.55 | 24.22 | 22.36 | 23.70 | +5.15% | 1.66 | 12.02% |
| 2026-01-07 | 22.79 | 22.89 | 22.42 | 22.54 | -1.49% | 0.55 | 4.15% |
| 2026-01-06 | 22.77 | 23.50 | 22.60 | 22.88 | +1.37% | 0.87 | 6.51% |
| 2026-01-05 | 21.65 | 22.79 | 21.65 | 22.57 | +4.78% | 0.79 | 6.08% |
| 2025-12-31 | 21.79 | 21.79 | 21.40 | 21.54 | -0.97% | 0.24 | 1.94% |
| 2025-12-30 | 21.70 | 21.82 | 21.60 | 21.75 | +0.23% | 0.18 | 1.38% |
| 2025-12-29 | 22.02 | 22.02 | 21.65 | 21.70 | -1.18% | 0.33 | 2.60% |
| 2025-12-26 | 22.23 | 22.28 | 21.90 | 21.96 | -1.17% | 0.24 | 1.87% |
| 2025-12-25 | 22.04 | 22.25 | 22.02 | 22.22 | +0.54% | 0.25 | 1.97% |
| 2025-12-24 | 21.85 | 22.20 | 21.72 | 22.10 | +1.70% | 0.32 | 2.52% |
| 2025-12-23 | 21.90 | 22.03 | 21.73 | 21.73 | -1.05% | 0.20 | 1.59% |
| 2025-12-22 | 21.85 | 22.05 | 21.79 | 21.96 | +0.41% | 0.28 | 2.20% |
| 2025-12-19 | 21.80 | 21.99 | 21.75 | 21.87 | +0.32% | 0.22 | 1.69% |
| 2025-12-18 | 21.42 | 21.95 | 21.42 | 21.80 | +1.07% | 0.24 | 1.85% |