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
2026-05-07	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%
2026-03-18	28.00	28.92	1.01	3.62%	27.86	28.99	16206	4609	2.12%
2026-03-17	28.98	27.91	-0.93	-3.22%	27.88	29.24	13346	3801	1.75%
2026-03-16	29.28	28.84	-0.30	-1.03%	28.53	29.28	13544	3910	1.77%
2026-03-13	29.38	29.14	-0.17	-0.58%	28.93	29.80	13612	3991	1.78%
2026-03-12	29.85	29.31	-0.41	-1.38%	29.16	30.04	11920	3522	1.56%
2026-03-11	29.95	29.72	-0.21	-0.70%	29.50	30.46	17055	5118	2.23%
2026-03-10	29.07	29.93	1.03	3.56%	29.07	29.98	12224	3635	1.60%
2026-03-09	28.98	28.90	-0.30	-1.03%	28.30	29.25	16734	4818	2.19%
2026-03-06	28.06	29.20	1.01	3.58%	28.01	29.36	13247	3830	1.73%
2026-03-05	28.02	28.19	0.57	2.06%	28.02	28.60	9505	2687	1.24%
2026-03-04	27.83	27.62	-0.31	-1.11%	27.21	28.00	12274	3399	1.61%
2026-03-03	28.70	27.93	-0.79	-2.75%	27.91	29.05	20050	5712	2.62%
2026-03-02	28.95	28.72	-0.50	-1.71%	28.50	29.98	22836	6653	2.99%
2026-02-27	29.62	29.22	-0.59	-1.98%	29.13	29.86	15243	4468	1.99%
2026-02-26	29.54	29.81	0.45	1.53%	29.31	29.96	16198	4802	2.12%
2026-02-25	29.92	29.36	-0.55	-1.84%	29.31	30.09	21122	6236	2.76%
2026-02-24	29.06	29.91	0.86	2.96%	29.06	30.10	16494	4918	2.16%
2026-02-13	29.00	29.05	-0.07	-0.24%	29.00	29.48	12308	3608	1.61%
2026-02-12	29.47	29.12	-0.31	-1.05%	28.86	29.55	13026	3802	1.70%
2026-02-11	29.29	29.43	0.32	1.10%	29.06	29.59	11821	3479	1.55%
2026-02-10	29.44	29.11	-0.19	-0.65%	29.07	29.48	12021	3513	1.57%
2026-02-09	28.86	29.30	0.60	2.09%	28.79	29.38	13429	3920	1.76%
2026-02-06	28.71	28.70	-0.10	-0.35%	28.44	29.15	13665	3942	1.79%
2026-02-05	28.87	28.80	0.08	0.28%	28.43	29.32	14338	4148	1.87%
2026-02-04	28.42	28.72	0.27	0.95%	28.16	29.30	18564	5340	2.43%
2026-02-03	28.48	28.45	0.24	0.85%	27.92	28.57	16457	4663	2.15%
2026-02-02	28.15	28.21	0.15	0.53%	28.08	29.07	23513	6713	3.07%
2026-01-30	27.30	28.06	0.65	2.37%	26.90	28.06	14975	4139	1.96%
2026-01-29	27.63	27.41	-0.33	-1.19%	27.00	27.92	17321	4754	2.27%
2026-01-28	27.59	27.74	0.04	0.14%	27.40	27.98	15972	4422	2.09%
2026-01-27	27.74	27.70	-0.02	-0.07%	26.80	27.96	17250	4731	2.26%