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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.39 | 24.52 | 24.20 | 24.33 | -0.16% | 0.32 | 2.26% |
| 2025-10-21 | 24.34 | 24.41 | 24.07 | 24.37 | +0.74% | 0.35 | 2.49% |
| 2025-10-20 | 24.12 | 24.39 | 24.09 | 24.19 | +0.42% | 0.26 | 1.82% |
| 2025-10-17 | 24.64 | 24.64 | 24.03 | 24.09 | -2.07% | 0.45 | 3.16% |
| 2025-10-16 | 24.90 | 25.17 | 24.50 | 24.60 | -1.32% | 0.55 | 3.82% |
| 2025-10-15 | 25.00 | 25.33 | 24.84 | 24.93 | -0.84% | 0.86 | 5.87% |
| 2025-10-14 | 24.59 | 25.30 | 24.59 | 25.14 | +2.24% | 0.92 | 6.31% |
| 2025-10-13 | 24.20 | 24.65 | 24.01 | 24.59 | -1.60% | 0.52 | 3.64% |
| 2025-10-10 | 24.79 | 25.27 | 24.70 | 24.99 | +0.44% | 0.69 | 4.71% |
| 2025-10-09 | 24.62 | 24.88 | 24.38 | 24.88 | +1.18% | 0.53 | 3.69% |
| 2025-09-30 | 24.56 | 24.88 | 24.50 | 24.59 | -0.04% | 0.47 | 3.29% |
| 2025-09-29 | 24.75 | 24.75 | 24.23 | 24.60 | -0.40% | 0.44 | 3.06% |
| 2025-09-26 | 24.86 | 25.14 | 24.50 | 24.70 | -0.16% | 0.49 | 3.37% |
| 2025-09-25 | 24.78 | 25.09 | 24.59 | 24.74 | -0.04% | 0.46 | 3.17% |
| 2025-09-24 | 24.38 | 24.79 | 24.24 | 24.75 | +1.52% | 0.49 | 3.39% |
| 2025-09-23 | 24.91 | 24.95 | 24.03 | 24.38 | -2.32% | 0.71 | 5.02% |
| 2025-09-22 | 25.16 | 25.30 | 24.77 | 24.96 | -0.83% | 0.51 | 3.46% |
| 2025-09-19 | 25.16 | 25.28 | 24.99 | 25.17 | +0.32% | 0.44 | 3.01% |
| 2025-09-18 | 25.61 | 25.77 | 24.99 | 25.09 | -1.49% | 0.89 | 5.98% |
| 2025-09-17 | 25.40 | 25.69 | 25.25 | 25.47 | +0.16% | 0.62 | 4.20% |