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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.45 | 24.66 | 24.20 | 24.22 | -1.30% | 0.30 | 2.11% |
| 2025-11-18 | 24.51 | 24.67 | 24.44 | 24.54 | -0.16% | 0.28 | 1.99% |
| 2025-11-17 | 24.83 | 24.89 | 24.43 | 24.58 | -1.48% | 0.47 | 3.25% |
| 2025-11-14 | 25.10 | 25.42 | 24.90 | 24.95 | -0.83% | 0.56 | 3.80% |
| 2025-11-13 | 25.27 | 25.27 | 24.85 | 25.16 | -0.28% | 0.58 | 3.96% |
| 2025-11-12 | 24.80 | 25.64 | 24.76 | 25.23 | +1.45% | 0.87 | 5.91% |
| 2025-11-11 | 24.82 | 24.97 | 24.71 | 24.87 | +0.20% | 0.33 | 2.30% |
| 2025-11-10 | 25.00 | 25.00 | 24.70 | 24.82 | -0.24% | 0.35 | 2.41% |
| 2025-11-07 | 24.68 | 25.00 | 24.64 | 24.88 | +0.32% | 0.49 | 3.34% |
| 2025-11-06 | 24.65 | 24.89 | 24.53 | 24.80 | +0.20% | 0.34 | 2.32% |
| 2025-11-05 | 24.38 | 24.96 | 24.38 | 24.75 | +0.86% | 0.39 | 2.68% |
| 2025-11-04 | 24.70 | 24.76 | 24.37 | 24.54 | -0.81% | 0.30 | 2.09% |
| 2025-11-03 | 24.50 | 24.85 | 24.47 | 24.74 | +1.14% | 0.46 | 3.22% |
| 2025-10-31 | 24.28 | 24.63 | 24.15 | 24.46 | +1.07% | 0.47 | 3.29% |
| 2025-10-30 | 24.69 | 24.75 | 24.13 | 24.20 | -3.20% | 0.79 | 5.57% |
| 2025-10-29 | 25.00 | 25.10 | 24.70 | 25.00 | -0.44% | 0.44 | 3.01% |
| 2025-10-28 | 24.86 | 25.27 | 24.78 | 25.11 | +0.76% | 0.57 | 3.90% |
| 2025-10-27 | 25.02 | 25.15 | 24.85 | 24.92 | -0.36% | 0.50 | 3.44% |
| 2025-10-24 | 24.85 | 25.10 | 24.61 | 25.01 | +0.52% | 0.57 | 3.91% |
| 2025-10-23 | 24.23 | 25.10 | 24.11 | 24.88 | +2.26% | 0.65 | 4.50% |