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
2026-06-26	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%
2026-05-12	29.65	28.67	-0.88	-2.98%	28.55	29.94	30739	8939	4.03%
2026-05-11	29.30	29.55	0.51	1.76%	28.89	29.66	22289	6518	2.92%
2026-05-08	29.09	29.04	0.12	0.41%	28.80	29.30	14133	4098	1.85%
2026-05-07	28.56	28.92	0.31	1.08%	28.56	29.13	17446	5042	2.29%
2026-05-06	28.95	28.61	-0.28	-0.97%	28.13	29.12	26526	7610	3.48%
2026-04-30	28.34	28.89	0.57	2.01%	28.34	28.95	19619	5640	2.57%
2026-04-29	27.45	28.32	-0.16	-0.56%	27.35	28.59	28084	7904	3.67%
2026-04-28	28.52	28.48	-0.32	-1.11%	28.34	28.94	16355	4678	2.14%
2026-04-27	27.88	28.80	1.03	3.71%	27.59	28.94	18491	5235	2.42%
2026-04-24	27.38	27.77	0.36	1.31%	26.61	27.97	9331	2564	1.22%
2026-04-23	27.98	27.41	-0.45	-1.62%	27.25	27.98	9071	2492	1.19%
2026-04-22	27.83	27.86	-0.11	-0.39%	27.60	28.04	9154	2544	1.20%
2026-04-21	27.78	27.97	0.17	0.61%	27.67	28.35	11729	3280	1.53%
2026-04-20	27.73	27.80	0.19	0.69%	27.37	27.91	12555	3480	1.64%
2026-04-17	27.57	27.61	0.04	0.15%	27.34	27.85	10450	2887	1.37%
2026-04-16	26.88	27.57	0.72	2.68%	26.62	27.70	10528	2866	1.38%
2026-04-15	27.32	26.85	-0.36	-1.32%	26.76	27.32	13428	3628	1.76%
2026-04-14	27.29	27.21	0.09	0.33%	26.86	27.43	11216	3043	1.47%
2026-04-13	27.75	27.12	-0.63	-2.27%	26.85	27.75	11137	3019	1.46%
2026-04-10	27.58	27.75	0.50	1.83%	27.43	28.01	14186	3939	1.86%
2026-04-09	28.11	27.25	-0.78	-2.78%	27.18	28.17	13092	3611	1.71%
2026-04-08	27.25	28.03	1.44	5.42%	27.14	28.17	18553	5168	2.43%
2026-04-07	25.94	26.59	0.64	2.47%	25.82	26.88	16773	4449	2.19%
2026-04-03	27.04	25.95	-1.26	-4.63%	25.76	27.28	17969	4721	2.35%
2026-04-02	27.99	27.21	-0.68	-2.44%	27.00	28.26	16872	4635	2.21%
2026-04-01	27.98	27.89	0.18	0.65%	27.51	28.20	18025	5008	2.36%
2026-03-31	27.56	27.71	0.14	0.51%	27.42	28.49	18852	5269	2.47%
2026-03-30	26.68	27.57	0.61	2.26%	26.57	27.74	15094	4124	1.97%
2026-03-27	26.27	26.96	0.45	1.70%	26.27	27.07	13516	3624	1.77%
2026-03-26	27.39	26.51	-0.58	-2.14%	26.27	27.44	11895	3187	1.56%
2026-03-25	26.75	27.09	0.59	2.23%	26.59	27.48	16490	4468	2.16%
2026-03-24	25.99	26.50	1.59	6.38%	25.06	26.53	23780	6158	3.11%
2026-03-23	26.34	24.91	-1.62	-6.11%	24.05	26.34	33300	8532	4.35%
2026-03-20	27.59	26.53	-1.06	-3.84%	26.36	27.96	25406	6852	3.32%
2026-03-19	28.91	27.59	-1.33	-4.60%	27.31	28.99	20141	5644	2.63%