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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.58 | 21.65 | 21.15 | 21.57 | +0.33% | 0.21 | 1.66% |
| 2025-12-16 | 22.12 | 22.12 | 21.48 | 21.50 | -2.80% | 0.30 | 2.40% |
| 2025-12-15 | 22.19 | 22.28 | 22.11 | 22.12 | -0.81% | 0.23 | 1.81% |
| 2025-12-12 | 22.09 | 22.35 | 22.03 | 22.30 | +1.09% | 0.23 | 1.76% |
| 2025-12-11 | 22.22 | 22.28 | 22.03 | 22.06 | -0.72% | 0.18 | 1.41% |
| 2025-12-10 | 22.19 | 22.27 | 22.06 | 22.22 | +0.09% | 0.17 | 1.35% |
| 2025-12-09 | 22.41 | 22.45 | 22.13 | 22.20 | -0.94% | 0.18 | 1.36% |
| 2025-12-08 | 22.41 | 22.52 | 22.30 | 22.41 | +0.27% | 0.22 | 1.67% |
| 2025-12-05 | 22.09 | 22.40 | 21.82 | 22.35 | +1.36% | 0.27 | 2.09% |
| 2025-12-04 | 22.57 | 22.59 | 22.02 | 22.05 | -2.43% | 0.39 | 2.99% |
| 2025-12-03 | 22.84 | 22.84 | 22.52 | 22.60 | -0.53% | 0.21 | 1.58% |
| 2025-12-02 | 22.99 | 22.99 | 22.71 | 22.72 | -1.35% | 0.17 | 1.28% |
| 2025-12-01 | 22.85 | 23.09 | 22.80 | 23.03 | +0.83% | 0.26 | 1.92% |
| 2025-11-28 | 22.88 | 22.88 | 22.60 | 22.84 | +0.31% | 0.18 | 1.39% |
| 2025-11-27 | 22.78 | 22.97 | 22.64 | 22.77 | +0.04% | 0.21 | 1.60% |
| 2025-11-26 | 23.05 | 23.20 | 22.73 | 22.76 | -0.96% | 0.25 | 1.87% |
| 2025-11-25 | 22.96 | 23.37 | 22.94 | 22.98 | +0.35% | 0.32 | 2.35% |
| 2025-11-24 | 22.70 | 23.00 | 22.64 | 22.90 | +1.33% | 0.21 | 1.56% |
| 2025-11-21 | 23.30 | 23.40 | 22.48 | 22.60 | -3.54% | 0.51 | 3.84% |
| 2025-11-20 | 24.40 | 24.40 | 23.43 | 23.43 | -3.26% | 0.58 | 4.16% |