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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.16 | 25.45 | 25.06 | 25.43 | +0.83% | 0.50 | 3.40% |
| 2025-09-15 | 25.45 | 25.45 | 25.15 | 25.22 | -0.94% | 0.50 | 3.38% |
| 2025-09-12 | 25.55 | 25.69 | 25.32 | 25.46 | -0.20% | 0.68 | 4.56% |
| 2025-09-11 | 25.31 | 25.54 | 24.86 | 25.51 | +0.79% | 0.70 | 4.71% |
| 2025-09-10 | 25.28 | 25.53 | 25.20 | 25.31 | -0.28% | 0.48 | 3.24% |
| 2025-09-09 | 25.86 | 25.86 | 25.21 | 25.38 | -1.93% | 0.71 | 4.80% |
| 2025-09-08 | 25.70 | 26.18 | 25.42 | 25.88 | +1.57% | 1.02 | 6.74% |
| 2025-09-05 | 25.09 | 25.49 | 24.90 | 25.48 | +1.64% | 0.64 | 4.34% |
| 2025-09-04 | 25.36 | 25.64 | 24.73 | 25.07 | -1.18% | 0.84 | 5.71% |
| 2025-09-03 | 25.48 | 25.78 | 25.16 | 25.37 | -0.47% | 0.76 | 5.14% |
| 2025-09-02 | 26.39 | 26.39 | 25.21 | 25.49 | -3.15% | 1.27 | 8.49% |
| 2025-09-01 | 26.18 | 26.43 | 26.00 | 26.32 | +0.69% | 0.96 | 6.26% |
| 2025-08-29 | 26.23 | 26.45 | 26.01 | 26.14 | -1.06% | 1.03 | 6.78% |
| 2025-08-28 | 26.93 | 27.07 | 25.69 | 26.42 | -1.71% | 1.81 | 11.81% |
| 2025-08-27 | 27.59 | 28.20 | 26.88 | 26.88 | -2.68% | 2.06 | 12.85% |
| 2025-08-26 | 28.05 | 28.09 | 27.60 | 27.62 | -1.99% | 1.33 | 8.20% |
| 2025-08-25 | 27.76 | 28.35 | 27.76 | 28.18 | +1.15% | 1.86 | 11.36% |
| 2025-08-22 | 27.75 | 27.97 | 27.57 | 27.86 | -0.04% | 1.32 | 8.14% |
| 2025-08-21 | 28.10 | 28.40 | 27.68 | 27.87 | -1.24% | 1.61 | 9.87% |
| 2025-08-20 | 28.47 | 28.57 | 27.82 | 28.22 | +0.11% | 2.12 | 12.93% |