研奥股份 (300923) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	24.88	24.68	0.50	2.07%	24.35	25.17	10299	2555	1.35%
2026-08-19	25.65	24.18	-1.72	-6.64%	24.10	25.97	20065	4976	2.63%
2026-08-18	24.34	25.90	1.61	6.63%	23.94	26.21	35646	8984	4.67%
2026-08-17	23.69	24.29	0.49	2.06%	23.57	24.54	16300	3946	2.14%
2026-08-14	23.47	23.80	0.40	1.71%	23.35	23.99	10806	2561	1.42%
2026-08-13	23.84	23.40	-0.44	-1.85%	23.40	24.28	11717	2797	1.54%
2026-08-12	23.80	23.84	0.17	0.72%	23.61	23.99	7971	1899	1.04%
2026-08-11	23.71	23.67	-0.08	-0.34%	23.38	23.99	12368	2934	1.62%
2026-08-10	23.08	23.75	0.77	3.35%	22.77	23.76	10719	2507	1.40%
2026-08-07	22.72	22.98	0.04	0.17%	22.39	23.02	11369	2586	1.49%
2026-08-06	22.55	22.94	0.52	2.32%	22.19	23.10	14620	3332	1.92%
2026-08-05	22.35	22.42	0.17	0.76%	22.01	22.55	14108	3138	1.85%
2026-08-04	22.32	22.25	0.02	0.09%	22.03	22.49	15533	3460	2.04%
2026-08-03	21.54	22.23	0.73	3.40%	21.49	22.32	13809	3039	1.81%
2026-07-31	20.62	21.50	1.00	4.88%	20.43	21.57	17504	3686	2.29%
2026-07-30	20.18	20.50	0.32	1.59%	20.00	21.60	21935	4580	2.87%
2026-07-29	19.82	20.18	0.47	2.38%	19.73	20.37	12912	2602	1.69%
2026-07-28	19.51	19.71	-0.05	-0.25%	19.48	20.10	8361	1662	1.10%
2026-07-27	19.16	19.76	0.56	2.92%	18.69	20.00	12614	2479	1.65%
2026-07-24	18.82	19.20	0.05	0.26%	18.38	19.26	12519	2369	1.64%
2026-07-23	18.32	19.15	0.77	4.19%	18.32	19.23	12079	2267	1.58%
2026-07-22	19.07	18.38	-0.65	-3.42%	18.34	19.22	14549	2722	1.91%
2026-07-21	19.05	19.03	0.09	0.48%	17.51	19.12	21081	3893	2.76%
2026-07-20	20.12	18.94	-1.12	-5.58%	18.65	20.85	18928	3733	2.48%
2026-07-17	20.73	20.06	-0.57	-2.76%	19.94	21.19	18219	3737	2.39%
2026-07-16	20.81	20.63	-0.18	-0.86%	20.52	21.18	11133	2319	1.46%
2026-07-15	20.74	20.81	0.07	0.34%	20.46	21.07	10735	2223	1.41%
2026-07-14	20.53	20.74	0.62	3.08%	19.96	20.78	10391	2118	1.36%
2026-07-13	21.06	20.12	-1.04	-4.91%	20.11	21.39	13802	2831	1.81%
2026-07-10	20.70	21.16	0.51	2.47%	20.38	21.65	14922	3153	1.96%
2026-07-09	20.77	20.65	-0.10	-0.48%	19.95	20.96	13232	2708	1.73%
2026-07-08	20.97	20.75	-0.22	-1.05%	20.47	21.08	12503	2594	1.64%
2026-07-07	22.05	20.97	-1.08	-4.90%	20.95	22.17	13310	2845	1.74%
2026-07-06	22.63	22.05	-0.64	-2.82%	22.00	23.23	15233	3420	2.00%
2026-07-03	22.00	22.69	0.70	3.18%	21.87	22.72	15858	3567	2.08%
2026-07-02	22.46	21.99	-0.46	-2.05%	21.91	23.02	17340	3899	2.27%
2026-07-01	22.56	22.45	0.17	0.76%	21.85	22.84	19315	4322	2.53%
2026-06-30	21.27	22.28	1.11	5.24%	20.81	22.52	23311	5102	3.05%
2026-06-29	21.50	21.17	-0.38	-1.76%	20.40	21.65	15501	3252	2.03%
2026-06-26	21.48	21.55	0.06	0.28%	20.80	21.65	15836	3381	2.07%
2026-06-25	22.29	21.49	-0.76	-3.42%	21.38	22.39	17201	3730	2.25%
2026-06-24	23.47	22.25	-1.27	-5.40%	22.24	23.90	18672	4222	2.45%
2026-06-23	22.72	23.52	0.75	3.29%	22.53	23.69	21466	5008	2.81%
2026-06-22	23.23	22.77	-0.47	-2.02%	22.02	23.23	19688	4421	2.58%
2026-06-18	23.88	23.24	-0.67	-2.80%	22.85	24.09	24078	5620	3.15%
2026-06-17	22.66	23.91	1.23	5.42%	22.23	24.25	33916	7907	4.44%
2026-06-16	22.78	22.68	-0.01	-0.04%	22.00	22.90	17270	3874	2.26%
2026-06-15	23.96	22.69	-0.71	-3.03%	22.30	23.97	24992	5746	3.27%
2026-06-12	24.44	23.40	-0.49	-2.05%	23.18	24.44	23837	5659	3.12%
2026-06-11	23.82	23.89	-0.11	-0.46%	23.51	24.83	26149	6274	3.43%
2026-06-10	22.97	24.00	1.04	4.53%	22.86	24.19	28383	6714	3.72%
2026-06-09	22.66	22.96	0.54	2.41%	22.62	23.77	18128	4198	2.38%
2026-06-08	22.73	22.42	-0.74	-3.20%	22.10	23.48	20269	4598	2.66%
2026-06-05	22.30	23.16	0.78	3.49%	22.04	23.70	19123	4375	2.51%
2026-06-04	22.72	22.38	-0.51	-2.23%	22.19	23.00	14622	3276	1.92%
2026-06-03	23.21	22.89	-0.33	-1.42%	22.62	23.34	13442	3082	1.76%
2026-06-02	24.42	23.22	-0.75	-3.13%	23.01	24.43	14810	3478	1.94%
2026-06-01	23.46	24.42	0.71	2.99%	23.40	24.68	18125	4402	2.37%
2026-05-29	24.43	23.71	-0.72	-2.95%	23.47	24.82	14119	3395	1.85%
2026-05-28	24.25	24.43	0.03	0.12%	23.60	24.73	14798	3593	1.94%
2026-05-27	25.26	24.40	-0.85	-3.37%	23.90	25.47	22718	5527	2.98%
2026-05-26	25.99	25.25	-0.74	-2.85%	24.98	26.31	20163	5119	2.64%
2026-05-25	26.90	25.99	-0.73	-2.73%	25.71	27.07	18441	4833	2.42%
2026-05-22	26.26	26.72	0.55	2.10%	25.71	26.97	16380	4310	2.15%
2026-05-21	27.48	26.17	-1.31	-4.77%	26.01	27.95	18654	5031	2.44%
2026-05-20	27.64	27.48	-0.16	-0.58%	27.32	27.68	13946	3834	1.83%
2026-05-19	28.02	27.64	-0.30	-1.07%	27.32	28.24	15296	4245	2.00%
2026-05-18	27.65	27.94	0.29	1.05%	27.38	27.96	13779	3821	1.81%
2026-05-15	28.13	27.65	-0.37	-1.32%	27.39	28.22	18418	5106	2.41%
2026-05-14	28.42	28.02	-0.32	-1.13%	27.81	28.46	16605	4665	2.18%
2026-05-13	28.74	28.34	-0.33	-1.15%	28.07	28.83	19303	5494	2.53%