当前位置: 爱股网 > 股票行情 > 中研股份(688716)股票行情

中研股份(688716)股票行情

中研股份(688716)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中研股份(688716)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	32.01	33.10	0.40	1.22%	32.00	33.55	13260	4379.93	1.90%	0.00
2026-03-26	33.61	32.70	-0.87	-2.59%	32.51	33.83	11709	3870.07	1.67%	0.00
2026-03-25	33.07	33.57	0.97	2.98%	32.62	33.75	12801	4282.78	1.83%	0.00
2026-03-24	32.10	32.60	1.30	4.15%	31.42	32.80	15929	5111.31	2.28%	0.00
2026-03-23	32.56	31.30	-2.12	-6.34%	31.24	33.49	23103	7453.10	3.30%	0.00
2026-03-20	34.45	33.42	-1.01	-2.93%	33.42	34.99	13247	4510.75	1.89%	0.00
2026-03-19	35.78	34.43	-1.39	-3.88%	34.36	35.78	15854	5515.92	2.27%	0.00
2026-03-18	35.86	35.82	0.13	0.36%	35.28	36.30	10084	3591.77	1.44%	0.00
2026-03-17	36.90	35.69	-1.21	-3.28%	35.62	37.22	16730	6081.62	2.39%	0.00
2026-03-16	36.16	36.90	0.90	2.50%	36.12	37.10	16221	5945.85	2.32%	0.00
2026-03-13	36.89	36.00	-1.27	-3.41%	36.00	37.18	20874	7623.66	2.99%	0.00
2026-03-12	37.55	37.27	-0.16	-0.43%	37.11	38.80	17655	6662.04	2.52%	0.00
2026-03-11	37.78	37.43	-0.46	-1.21%	37.38	38.71	16015	6069.83	2.29%	0.00
2026-03-10	36.78	37.89	1.46	4.01%	36.78	37.98	17911	6729.66	2.56%	0.00
2026-03-09	36.84	36.43	-0.80	-2.15%	35.41	36.84	19131	6890.88	2.74%	0.00
2026-03-06	35.80	37.23	0.70	1.92%	35.80	37.26	13286	4919.44	1.90%	0.00
2026-03-05	37.08	36.53	0.55	1.53%	36.26	37.30	15011	5533.34	2.15%	0.00
2026-03-04	35.89	35.98	-0.87	-2.36%	35.88	37.00	20998	7624.73	3.00%	0.00
2026-03-03	39.29	36.85	-2.11	-5.42%	36.65	39.37	27569	10421.41	3.94%	0.00
2026-03-02	39.00	38.96	-1.37	-3.40%	38.51	39.69	27352	10683.58	3.91%	0.00
2026-02-27	40.37	40.33	-0.32	-0.79%	40.08	40.58	15349	6192.71	2.19%	0.00
2026-02-26	40.43	40.65	0.10	0.25%	39.83	40.88	21516	8678.62	3.08%	0.00
2026-02-25	39.87	40.55	0.65	1.63%	39.00	40.79	28864	11590.14	4.13%	0.00
2026-02-24	40.45	39.90	0.10	0.25%	39.41	41.11	26937	10757.54	3.85%	0.00
2026-02-13	39.48	39.80	0.32	0.81%	39.20	40.38	26834	10746.54	3.84%	0.00
2026-02-12	39.01	39.48	0.38	0.97%	38.92	39.61	15671	6180.81	2.24%	0.00
2026-02-11	39.00	39.10	0.03	0.08%	38.75	39.60	17656	6938.58	2.52%	0.00
2026-02-10	38.90	39.07	0.15	0.39%	38.62	39.38	17786	6949.96	2.54%	0.00
2026-02-09	39.25	38.92	0.16	0.41%	38.65	39.40	17923	6968.97	2.56%	0.00
2026-02-06	37.55	38.76	0.88	2.32%	37.37	39.49	26191	10142.76	3.75%	0.00
2026-02-05	38.80	37.88	-1.01	-2.60%	37.75	39.12	26024	9940.70	3.72%	0.00
2026-02-04	39.43	38.89	-0.71	-1.79%	38.33	39.66	20187	7843.95	2.89%	0.00
2026-02-03	39.01	39.60	1.29	3.37%	38.49	39.71	28544	11228.31	4.08%	0.00
2026-02-02	41.00	38.31	-3.39	-8.13%	38.31	41.62	48928	19445.97	7.00%	0.00
2026-01-30	41.28	41.70	0.35	0.85%	40.03	42.42	32927	13583.56	4.71%	0.00
2026-01-29	42.06	41.35	-0.82	-1.94%	41.30	42.60	25375	10621.95	3.63%	0.00
2026-01-28	43.10	42.17	-0.82	-1.91%	41.61	43.10	30637	12887.51	4.38%	0.00
2026-01-27	43.14	42.99	-0.18	-0.42%	40.92	43.33	40540	17052.79	5.80%	0.00
2026-01-26	46.32	43.17	-2.14	-4.72%	42.73	46.32	60969	26781.73	8.72%	0.00
2026-01-23	44.99	45.31	0.66	1.48%	44.50	45.85	43336	19601.71	6.20%	0.00
2026-01-22	46.55	44.65	-1.35	-2.93%	44.61	46.78	44861	20296.50	6.42%	0.00
2026-01-21	45.20	46.00	0.50	1.10%	44.59	46.26	48337	22107.52	6.91%	2.00
2026-01-20	45.35	45.50	0.24	0.53%	44.41	47.25	64845	29638.38	9.27%	0.00
2026-01-19	45.20	45.26	0.94	2.12%	44.43	46.81	79915	36369.18	11.43%	0.00
2026-01-16	42.71	44.32	2.08	4.92%	42.52	44.75	71514	31307.89	10.23%	0.00
2026-01-15	41.26	42.24	0.70	1.69%	40.60	42.43	51559	21463.85	7.37%	0.00
2026-01-14	42.75	41.54	-1.45	-3.37%	40.94	43.43	69586	29401.52	9.95%	0.00
2026-01-13	44.33	42.99	-1.52	-3.41%	42.76	44.46	60140	26040.89	8.60%	0.00
2026-01-12	43.30	44.51	1.56	3.63%	42.80	44.99	66351	29220.94	9.49%	0.00
2026-01-09	42.01	42.95	0.55	1.30%	42.01	43.82	49305	21231.54	7.05%	0.00
2026-01-08	41.78	42.40	0.11	0.26%	41.67	43.06	35567	15013.90	5.09%	0.00
2026-01-07	42.00	42.29	-0.05	-0.12%	41.77	44.00	48532	20731.87	6.94%	0.00
2026-01-06	42.75	42.34	-0.18	-0.42%	42.20	43.39	41137	17543.89	5.88%	0.00
2026-01-05	42.60	42.52	0.17	0.40%	41.98	43.26	41697	17744.17	5.96%	0.00
2025-12-31	43.26	42.35	-1.09	-2.51%	42.30	43.42	44436	19016.72	6.35%	0.00
2025-12-30	41.42	43.44	1.67	4.00%	41.15	44.79	72773	31204.50	10.41%	0.00
2025-12-29	40.30	41.77	1.38	3.42%	39.77	41.99	48912	20188.82	6.99%	0.00
2025-12-26	40.41	40.39	-0.43	-1.05%	39.70	41.55	40094	16249.71	5.73%	0.00
2025-12-25	40.97	40.82	0.23	0.57%	40.13	42.06	58276	23909.71	8.33%	0.00
2025-12-24	39.25	40.59	1.08	2.73%	38.81	40.61	46909	18683.30	6.71%	0.00
2025-12-23	38.50	39.51	1.17	3.05%	37.81	39.90	54321	21174.07	7.77%	0.00
2025-12-22	38.20	38.34	0.33	0.87%	37.85	38.51	29565	11316.31	4.23%	0.00
2025-12-19	38.00	38.01	0.03	0.08%	37.80	38.83	24169	9229.93	3.46%	0.00
2025-12-18	37.62	37.98	-0.35	-0.91%	37.27	38.91	41831	15928.47	5.98%	0.00
2025-12-17	35.83	38.33	2.26	6.27%	34.76	38.99	65737	24405.45	9.40%	0.00
2025-12-16	35.61	36.07	0.47	1.32%	34.75	36.83	27912	9956.15	3.99%	0.00
2025-12-15	35.61	35.60	-0.57	-1.58%	35.51	36.58	13827	4986.55	1.98%	0.00
2025-12-12	35.81	36.17	0.36	1.01%	35.49	36.28	12836	4615.69	1.84%	0.00
2025-12-11	36.50	35.81	-0.56	-1.54%	35.81	36.60	16561	5969.86	2.37%	0.00
2025-12-10	36.86	36.37	-0.50	-1.36%	36.10	36.99	16382	5970.83	2.34%	0.00
2025-12-09	37.59	36.87	-0.56	-1.50%	36.77	37.60	16252	6043.05	2.32%	0.00
2025-12-08	37.00	37.43	0.48	1.30%	36.90	37.54	22212	8284.22	3.18%	0.00
2025-12-05	35.80	36.95	0.96	2.67%	35.72	36.99	21627	7911.51	3.09%	0.00
2025-12-04	36.99	35.99	0.41	1.15%	35.75	37.15	23743	8631.22	3.40%	0.00
2025-12-03	36.39	35.58	-0.62	-1.71%	35.45	36.54	11903	4249.20	1.70%	0.00
2025-12-02	37.15	36.20	-1.09	-2.92%	36.15	37.15	18247	6651.93	2.61%	0.00
2025-12-01	36.42	37.29	0.86	2.36%	36.40	37.50	19443	7186.64	2.78%	0.00
2025-11-28	36.08	36.43	0.20	0.55%	36.04	36.75	13970	5081.87	2.00%	0.00
2025-11-27	36.21	36.23	0.09	0.25%	36.15	36.85	15088	5512.94	2.16%	0.00
2025-11-26	36.48	36.14	-0.07	-0.19%	36.01	36.94	14507	5278.47	2.07%	0.00

上证大盘股票行情在线 K线走势图

中研股份(688716)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09