设研院（300732）历史行情
以下为设研院近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.860 | 5.840 | 5.870 | 5.630 | -0.010 | -0.171% | 5.64万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.900 | 5.850 | 5.940 | 5.810 | -0.030 | -0.510% | 4.63万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.900 | 5.880 | 5.930 | 5.790 | -0.020 | -0.339% | 473.35万 | 0.28亿 | 1.278% |
| 2026-10-06 | 5.900 | 5.880 | 5.930 | 5.790 | -0.020 | -0.339% | 473.35万 | 0.28亿 | 1.278% |
| 2026-10-05 | 5.900 | 5.880 | 5.930 | 5.790 | -0.020 | -0.339% | 473.35万 | 0.28亿 | 1.278% |
| 2026-10-02 | 5.900 | 5.880 | 5.930 | 5.790 | -0.020 | -0.339% | 473.35万 | 0.28亿 | 1.278% |
| 2026-10-01 | 5.900 | 5.880 | 5.930 | 5.790 | -0.020 | -0.339% | 473.35万 | 0.28亿 | 1.278% |
| 2026-09-30 | 5.900 | 5.880 | 5.930 | 5.790 | -0.020 | -0.339% | 4.73万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.750 | 5.900 | 5.920 | 5.700 | 0.130 | 2.253% | 5.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.750 | 5.770 | 5.830 | 5.680 | 0.030 | 0.523% | 4.16万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.750 | 5.740 | 5.810 | 5.710 | -0.020 | -0.347% | 328.95万 | 0.19亿 | 0.888% |
| 2026-09-24 | 5.750 | 5.740 | 5.810 | 5.710 | -0.020 | -0.347% | 3.29万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.830 | 5.760 | 5.850 | 5.740 | -0.090 | -1.538% | 3.98万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.790 | 5.850 | 5.870 | 5.750 | 0.050 | 0.862% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.680 | 5.800 | 5.820 | 5.660 | 0.120 | 2.113% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.680 | 5.680 | 5.760 | 5.650 | 0.000 | 0.000% | 4.39万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.580 | 5.680 | 5.700 | 5.530 | 0.060 | 1.068% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.510 | 5.620 | 5.660 | 5.490 | 0.090 | 1.627% | 5.15万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.810 | 5.530 | 5.820 | 5.520 | -0.280 | -4.819% | 6.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.800 | 5.810 | 5.900 | 5.740 | 0.010 | 0.172% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.960 | 5.800 | 5.960 | 5.740 | -0.180 | -3.010% | 5.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.030 | 5.980 | 6.030 | 5.920 | -0.040 | -0.664% | 4.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.060 | 6.020 | 6.100 | 5.980 | -0.060 | -0.987% | 4.38万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.970 | 6.080 | 6.080 | 5.970 | 0.100 | 1.672% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.010 | 5.980 | 6.040 | 5.960 | -0.020 | -0.333% | 4.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.990 | 6.000 | 6.080 | 5.970 | 0.030 | 0.503% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.110 | 5.970 | 6.160 | 5.960 | -0.150 | -2.451% | 6.25万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.090 | 6.120 | 6.140 | 5.980 | 0.020 | 0.328% | 7.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.050 | 6.100 | 6.120 | 6.010 | 0.050 | 0.826% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.040 | 6.050 | 6.090 | 6.030 | 0.000 | 0.000% | 5.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.000 | 6.050 | 6.070 | 5.970 | 0.050 | 0.833% | 4.38万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.090 | 6.000 | 6.090 | 5.980 | -0.070 | -1.153% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.080 | 6.070 | 6.140 | 6.000 | -0.030 | -0.492% | 5.10万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.930 | 6.100 | 6.120 | 5.900 | 0.160 | 2.694% | 6.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.990 | 5.940 | 6.030 | 5.880 | -0.080 | -1.329% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.950 | 6.020 | 6.050 | 5.850 | 0.000 | 0.000% | 6.64万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.040 | 6.020 | 6.120 | 5.800 | -0.090 | -1.473% | 9.75万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.180 | 6.110 | 6.260 | 6.090 | -0.120 | -1.926% | 5.09万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.230 | 6.230 | 6.260 | 6.160 | -0.010 | -0.160% | 3.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.150 | 6.240 | 6.270 | 6.110 | 0.090 | 1.463% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.190 | 6.150 | 6.220 | 6.110 | -0.040 | -0.646% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.320 | 6.190 | 6.320 | 6.190 | -0.110 | -1.746% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.220 | 6.300 | 6.300 | 6.160 | 0.100 | 1.613% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.130 | 6.200 | 6.230 | 6.110 | 0.010 | 0.162% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.960 | 6.190 | 6.190 | 5.910 | 0.230 | 3.859% | 8.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.000 | 5.960 | 6.010 | 5.810 | -0.030 | -0.501% | 6.78万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.930 | 5.990 | 6.010 | 5.880 | 0.060 | 1.012% | 4.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.990 | 5.930 | 6.020 | 5.890 | -0.010 | -0.168% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.970 | 5.940 | 6.020 | 5.910 | 0.000 | 0.000% | 5.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.800 | 5.940 | 5.940 | 5.760 | 0.160 | 2.768% | 5.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.690 | 5.780 | 5.800 | 5.650 | 0.120 | 2.120% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.740 | 5.660 | 5.810 | 5.620 | -0.050 | -0.876% | 6.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.570 | 5.710 | 5.740 | 5.550 | 0.160 | 2.883% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.450 | 5.550 | 5.620 | 5.450 | 0.050 | 0.909% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.310 | 5.500 | 5.540 | 5.310 | 0.150 | 2.804% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.470 | 5.350 | 5.530 | 5.330 | -0.190 | -3.430% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.370 | 5.540 | 5.560 | 5.360 | 0.150 | 2.783% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.490 | 5.390 | 5.570 | 5.360 | -0.110 | -2.000% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.610 | 5.500 | 5.660 | 5.370 | -0.110 | -1.961% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.800 | 5.610 | 5.890 | 5.550 | -0.060 | -1.058% | 8.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.890 | 5.670 | 5.990 | 5.660 | -0.210 | -3.571% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.810 | 5.880 | 5.960 | 5.750 | 0.040 | 0.685% | 5.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.770 | 5.840 | 5.880 | 5.710 | 0.080 | 1.389% | 5.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.620 | 5.760 | 5.760 | 5.530 | 0.140 | 2.491% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.850 | 5.620 | 5.910 | 5.600 | -0.250 | -4.259% | 6.05万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.660 | 5.870 | 5.980 | 5.580 | 0.200 | 3.527% | 9.31万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.660 | 5.670 | 5.760 | 5.580 | -0.060 | -1.047% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.730 | 5.730 | 5.770 | 5.620 | -0.020 | -0.348% | 5.62万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.790 | 5.750 | 5.800 | 5.620 | -0.080 | -1.372% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.890 | 5.830 | 5.960 | 5.750 | -0.050 | -0.850% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.750 | 5.880 | 5.990 | 5.700 | 0.160 | 2.797% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.670 | 5.720 | 5.890 | 5.670 | 0.020 | 0.351% | 5.73万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.580 | 5.700 | 5.770 | 5.550 | 0.130 | 2.334% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.600 | 5.570 | 5.670 | 5.500 | -0.080 | -1.416% | 5.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.640 | 5.650 | 5.710 | 5.430 | -0.010 | -0.177% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.770 | 5.660 | 5.800 | 5.650 | -0.160 | -2.749% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.940 | 5.820 | 5.980 | 5.750 | -0.130 | -2.185% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.160 | 5.950 | 6.210 | 5.920 | -0.240 | -3.877% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.100 | 6.190 | 6.290 | 6.100 | 0.030 | 0.487% | 5.42万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.080 | 6.160 | 6.180 | 5.830 | 0.080 | 1.316% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.070 | 6.080 | 6.160 | 6.000 | -0.030 | -0.491% | 4.69万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.310 | 6.110 | 6.320 | 6.080 | -0.200 | -3.170% | 6.63万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.300 | 6.310 | 6.370 | 6.180 | 0.000 | 0.000% | 5.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.390 | 6.310 | 6.510 | 6.270 | -0.040 | -0.630% | 6.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.370 | 6.350 | 6.420 | 6.230 | 0.070 | 1.115% | 5.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.260 | 6.280 | 6.360 | 6.190 | -0.060 | -0.946% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.490 | 6.340 | 6.500 | 6.170 | -0.150 | -2.311% | 7.42万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.600 | 6.490 | 6.670 | 6.440 | -0.060 | -0.916% | 5.74万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.660 | 6.550 | 6.760 | 6.470 | -0.170 | -2.530% | 6.34万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.650 | 6.720 | 6.810 | 6.570 | 0.050 | 0.750% | 6.88万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.800 | 6.670 | 6.870 | 6.640 | -0.180 | -2.628% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.870 | 6.850 | 6.960 | 6.790 | -0.080 | -1.154% | 5.80万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.230 | 6.930 | 7.230 | 6.860 | -0.250 | -3.482% | 8.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.950 | 7.180 | 7.260 | 6.930 | 0.140 | 1.989% | 7.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.070 | 7.040 | 7.420 | 7.010 | -0.030 | -0.424% | 10.36万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.920 | 7.070 | 7.100 | 6.810 | 0.150 | 2.168% | 6.58万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.120 | 6.920 | 7.130 | 6.830 | -0.200 | -2.809% | 6.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.300 | 7.120 | 7.300 | 7.040 | -0.170 | -2.332% | 7.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.490 | 7.290 | 7.490 | 7.190 | -0.090 | -1.220% | 6.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.250 | 7.380 | 7.460 | 7.190 | 0.180 | 2.500% | 7.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.500 | 7.200 | 7.550 | 7.190 | -0.290 | -3.872% | 8.86万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.690 | 7.490 | 7.690 | 7.450 | -0.200 | -2.601% | 7.89万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.690 | 7.690 | 7.840 | 7.620 | 0.000 | 0.000% | 7.35万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.750 | 7.690 | 7.760 | 7.590 | 0.000 | 0.000% | 7.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.650 | 7.690 | 7.810 | 7.640 | 0.050 | 0.654% | 7.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.750 | 7.640 | 7.780 | 7.640 | -0.100 | -1.292% | 7.51万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.740 | 7.740 | 7.830 | 7.670 | -0.020 | -0.258% | 7.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.860 | 7.760 | 7.910 | 7.650 | -0.150 | -1.896% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.950 | 7.910 | 7.950 | 7.740 | -0.010 | -0.126% | 12.21万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.650 | 7.920 | 7.940 | 7.600 | 0.260 | 3.394% | 14.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.550 | 7.660 | 7.720 | 7.510 | 0.090 | 1.189% | 10.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.530 | 7.570 | 7.610 | 7.330 | 0.080 | 1.068% | 13.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.260 | 7.490 | 7.530 | 7.260 | 0.180 | 2.462% | 12.78万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.300 | 7.310 | 7.370 | 7.240 | 0.000 | 0.000% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.230 | 7.310 | 7.480 | 7.220 | 0.020 | 0.274% | 14.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.180 | 7.290 | 7.310 | 7.060 | 0.110 | 1.532% | 11.03万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.070 | 7.180 | 7.250 | 7.040 | 0.110 | 1.556% | 18.65万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.940 | 7.070 | 7.370 | 6.870 | 0.250 | 3.666% | 18.35万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.760 | 6.820 | 6.820 | 6.730 | 0.020 | 0.294% | 4.97万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.860 | 6.800 | 6.890 | 6.750 | -0.090 | -1.306% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.870 | 6.890 | 6.900 | 6.780 | -0.030 | -0.434% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.860 | 6.920 | 7.160 | 6.840 | 0.070 | 1.022% | 14.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.770 | 6.850 | 6.890 | 6.720 | 0.110 | 1.632% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.840 | 6.740 | 6.850 | 6.720 | -0.080 | -1.173% | 4.86万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.880 | 6.820 | 6.900 | 6.720 | -0.020 | -0.292% | 6.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.870 | 6.840 | 6.880 | 6.800 | 0.000 | 0.000% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.860 | 6.870 | 6.970 | 6.810 | 0.000 | 0.000% | 6.90万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.040 | 6.810 | 7.040 | 6.810 | 0.000 | 0.000% | 5.53万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.970 | 7.050 | 7.060 | 6.930 | 0.000 | 0.000% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.640 | 6.850 | 6.860 | 6.600 | 0.000 | 0.000% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.920 | 6.640 | 6.930 | 6.600 | 0.000 | 0.000% | 5.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.010 | 6.860 | 7.040 | 6.810 | 0.000 | 0.000% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.090 | 7.010 | 7.120 | 6.950 | 0.000 | 0.000% | 4.93万 | 0.00亿 | 0.000% |