中研股份（688716）历史行情

以下为中研股份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
2026-10-02	26.120	25.520	26.160	25.450	-0.380	-1.467%	97.82万	0.25亿	1.399%
2026-10-01	26.120	25.520	26.160	25.450	-0.380	-1.467%	97.82万	0.25亿	1.399%
2026-09-30	26.120	25.520	26.160	25.450	-0.380	-1.467%	97.82万	0.00亿	0.000%
2026-09-29	25.600	25.900	26.330	25.250	0.150	0.583%	92.41万	0.00亿	0.000%
2026-09-28	26.560	25.750	26.590	25.480	-0.770	-2.903%	128.06万	0.00亿	0.000%
2026-09-27	26.830	26.520	27.150	26.500	-0.340	-1.266%	109.87万	0.29亿	1.571%
2026-09-24	26.830	26.520	27.150	26.500	-0.340	-1.266%	109.87万	0.00亿	0.000%
2026-09-23	26.900	26.860	27.410	26.720	-0.640	-2.327%	204.99万	0.00亿	0.000%
2026-09-22	26.370	27.500	27.770	26.240	1.290	4.922%	344.16万	0.00亿	0.000%
2026-09-21	25.950	26.210	26.630	25.900	0.340	1.314%	123.24万	0.00亿	0.000%
2026-09-18	25.890	25.870	26.320	25.600	0.760	3.027%	123.47万	0.00亿	0.000%
2026-09-17	25.250	25.110	25.980	25.080	-0.390	-1.529%	129.45万	0.00亿	0.000%
2026-09-16	24.890	25.500	25.660	24.890	0.290	1.150%	119.00万	0.00亿	0.000%
2026-09-15	24.780	25.210	25.780	24.780	-0.390	-1.523%	85.06万	0.00亿	0.000%
2026-09-14	25.620	25.600	25.900	25.200	-0.020	-0.078%	94.89万	0.00亿	0.000%
2026-09-11	26.230	25.620	26.230	24.890	-0.640	-2.437%	241.09万	0.00亿	0.000%
2026-09-10	26.870	26.260	27.070	26.200	-0.910	-3.349%	94.30万	0.00亿	0.000%
2026-09-09	26.810	27.170	27.600	26.710	0.300	1.116%	113.84万	0.00亿	0.000%
2026-09-08	26.980	26.870	27.470	26.730	-0.110	-0.408%	103.42万	0.00亿	0.000%
2026-09-07	27.690	26.980	27.690	26.800	-0.030	-0.111%	112.10万	0.00亿	0.000%
2026-09-04	27.770	27.010	28.040	26.830	-0.470	-1.710%	138.44万	0.00亿	0.000%
2026-09-03	27.870	27.480	28.190	27.400	-0.400	-1.435%	129.28万	0.00亿	0.000%
2026-09-02	27.670	27.880	28.100	27.410	0.150	0.541%	148.68万	0.00亿	0.000%
2026-09-01	28.580	27.730	28.580	27.340	-0.600	-2.118%	192.89万	0.00亿	0.000%
2026-08-31	27.660	28.330	28.690	27.500	-0.310	-1.082%	246.53万	0.00亿	0.000%
2026-08-28	27.750	28.640	29.680	27.540	1.000	3.618%	514.05万	0.00亿	0.000%
2026-08-27	27.070	27.640	27.720	26.950	0.540	1.993%	142.11万	0.00亿	0.000%
2026-08-26	27.770	27.100	27.900	26.900	-0.400	-1.455%	118.77万	0.00亿	0.000%
2026-08-25	27.140	27.500	27.720	26.450	0.360	1.326%	116.83万	0.00亿	0.000%
2026-08-24	28.100	27.140	28.100	26.680	-0.550	-1.986%	130.21万	0.00亿	0.000%
2026-08-21	27.880	27.690	27.880	26.660	0.280	1.022%	133.24万	0.00亿	0.000%
2026-08-20	27.260	27.410	28.070	26.980	0.350	1.293%	117.68万	0.00亿	0.000%
2026-08-19	28.800	27.060	29.230	26.980	-2.170	-7.424%	239.44万	0.00亿	0.000%
2026-08-18	29.320	29.230	29.330	28.580	-0.120	-0.409%	167.85万	0.00亿	0.000%
2026-08-17	29.410	29.350	29.410	28.540	0.520	1.804%	152.19万	0.00亿	0.000%
2026-08-14	28.890	28.830	29.110	28.290	0.170	0.593%	121.10万	0.00亿	0.000%
2026-08-13	29.500	28.660	29.720	28.610	-0.650	-2.218%	169.06万	0.00亿	0.000%
2026-08-12	29.010	29.310	29.570	28.800	0.270	0.930%	150.90万	0.00亿	0.000%
2026-08-11	28.760	29.040	29.480	28.230	-0.040	-0.138%	179.79万	0.00亿	0.000%
2026-08-10	29.870	29.080	29.950	28.800	-0.440	-1.491%	203.95万	0.00亿	0.000%
2026-08-07	29.160	29.520	29.790	28.010	0.460	1.583%	255.61万	0.00亿	0.000%
2026-08-06	28.290	29.060	29.480	28.200	-0.040	-0.137%	252.76万	0.00亿	0.000%
2026-08-05	27.840	29.100	29.480	27.570	1.380	4.978%	316.51万	0.00亿	0.000%
2026-08-04	27.800	27.720	28.050	27.430	-0.180	-0.645%	242.28万	0.00亿	0.000%
2026-08-03	26.210	27.900	28.300	26.060	1.810	6.938%	409.76万	0.00亿	0.000%
2026-07-31	25.900	26.090	26.500	25.250	1.820	7.499%	302.60万	0.00亿	0.000%
2026-07-30	25.200	24.270	25.550	24.180	-1.070	-4.223%	205.95万	0.00亿	0.000%
2026-07-29	25.100	25.340	25.450	24.430	0.290	1.158%	212.95万	0.00亿	0.000%
2026-07-28	25.810	25.050	26.660	24.940	-0.850	-3.282%	234.02万	0.00亿	0.000%
2026-07-27	24.730	25.900	25.990	24.700	1.200	4.858%	203.22万	0.00亿	0.000%
2026-07-24	25.240	24.700	25.610	24.700	-1.080	-4.189%	190.03万	0.00亿	0.000%
2026-07-23	25.540	25.780	25.990	25.150	0.000	0.000%	205.39万	0.00亿	0.000%
2026-07-22	27.060	25.780	27.060	25.600	-1.190	-4.412%	294.09万	0.00亿	0.000%
2026-07-21	26.220	26.970	27.100	24.240	0.800	3.057%	416.77万	0.00亿	0.000%
2026-07-20	28.730	26.170	29.500	25.180	-2.830	-9.759%	526.16万	0.00亿	0.000%
2026-07-17	30.580	29.000	32.660	28.680	-1.670	-5.445%	531.70万	0.00亿	0.000%
2026-07-16	31.520	30.670	32.090	30.560	-1.600	-4.958%	331.67万	0.00亿	0.000%
2026-07-15	31.450	32.270	32.940	30.900	0.980	3.132%	351.72万	0.00亿	0.000%
2026-07-14	32.220	31.290	32.620	30.340	-0.300	-0.950%	294.14万	0.00亿	0.000%
2026-07-13	34.810	31.590	35.280	31.430	-3.590	-10.205%	595.63万	0.00亿	0.000%
2026-07-10	33.200	35.180	37.330	33.200	0.730	2.119%	678.38万	0.00亿	0.000%
2026-07-09	35.960	34.450	36.480	32.890	-1.670	-4.623%	731.56万	0.00亿	0.000%
2026-07-08	34.940	36.120	39.000	33.940	1.470	4.242%	1,004.26万	0.00亿	0.000%
2026-07-07	37.200	34.650	39.130	34.550	-2.550	-6.855%	561.95万	0.00亿	0.000%
2026-07-06	37.240	37.200	38.480	36.580	0.630	1.723%	671.04万	0.00亿	0.000%
2026-07-03	33.820	36.570	38.160	33.440	3.380	10.184%	890.99万	0.00亿	0.000%
2026-07-02	33.620	33.190	34.860	32.810	-0.320	-0.955%	332.32万	0.00亿	0.000%
2026-07-01	31.430	33.510	33.890	31.430	2.080	6.618%	503.33万	0.00亿	0.000%
2026-06-30	29.650	31.430	31.580	29.060	1.790	6.039%	340.98万	0.00亿	0.000%
2026-06-29	29.950	29.640	29.960	27.900	-0.340	-1.134%	366.37万	0.00亿	0.000%
2026-06-26	31.700	29.980	31.900	29.900	-1.970	-6.166%	331.74万	0.00亿	0.000%
2026-06-25	32.930	31.950	33.240	31.690	-1.430	-4.284%	314.80万	0.00亿	0.000%
2026-06-24	34.360	33.380	34.790	33.110	-1.080	-3.134%	273.00万	0.00亿	0.000%
2026-06-23	33.160	34.460	35.850	32.860	0.860	2.560%	415.45万	0.00亿	0.000%
2026-06-22	34.350	33.600	34.350	32.000	-0.750	-2.183%	372.66万	0.00亿	0.000%
2026-06-18	34.530	34.350	35.320	34.110	-0.370	-1.066%	259.29万	0.00亿	0.000%
2026-06-17	34.960	34.720	35.600	34.460	-0.280	-0.800%	252.02万	0.00亿	0.000%
2026-06-16	34.840	35.000	35.740	34.350	0.160	0.459%	299.15万	0.00亿	0.000%
2026-06-15	33.260	34.840	35.230	32.800	2.390	7.365%	435.25万	0.00亿	0.000%
2026-06-12	32.880	32.450	33.630	31.970	0.090	0.278%	245.75万	0.00亿	0.000%
2026-06-11	32.010	32.360	32.790	31.500	-0.320	-0.979%	183.47万	0.00亿	0.000%
2026-06-10	33.240	32.680	33.600	32.160	-1.000	-2.969%	237.36万	0.00亿	0.000%
2026-06-09	33.280	33.680	33.750	32.090	0.850	2.589%	339.51万	0.00亿	0.000%
2026-06-08	32.690	32.830	34.490	32.010	-0.490	-1.471%	415.99万	0.00亿	0.000%
2026-06-05	31.400	33.320	34.000	29.850	1.920	6.115%	551.31万	0.00亿	0.000%
2026-06-04	31.480	31.400	31.830	30.960	-0.090	-0.286%	204.91万	0.00亿	0.000%
2026-06-03	31.760	31.490	33.000	31.190	-0.210	-0.662%	213.54万	0.00亿	0.000%
2026-06-02	32.680	31.700	33.430	31.480	-0.950	-2.910%	240.39万	0.00亿	0.000%
2026-06-01	32.300	32.650	33.540	31.930	0.150	0.462%	244.06万	0.00亿	0.000%
2026-05-29	35.530	32.500	35.820	32.300	-2.970	-8.373%	388.07万	0.00亿	0.000%
2026-05-28	36.180	35.470	36.600	34.320	-0.710	-1.962%	289.65万	0.00亿	0.000%
2026-05-27	37.890	36.180	38.090	35.920	-1.870	-4.915%	332.48万	0.00亿	0.000%
2026-05-26	37.770	38.050	38.450	37.000	0.190	0.502%	347.97万	0.00亿	0.000%
2026-05-25	38.870	37.860	38.900	37.300	-0.290	-0.760%	300.33万	0.00亿	0.000%
2026-05-22	37.110	38.150	38.370	36.590	1.060	2.858%	289.58万	0.00亿	0.000%
2026-05-21	38.060	37.090	39.020	36.990	-0.860	-2.266%	407.26万	0.00亿	0.000%
2026-05-20	38.030	37.950	38.670	37.500	-0.450	-1.172%	243.96万	0.00亿	0.000%
2026-05-19	38.200	38.400	39.400	37.820	0.020	0.052%	306.50万	0.00亿	0.000%
2026-05-18	37.570	38.380	38.930	36.710	0.220	0.577%	468.23万	0.00亿	0.000%
2026-05-15	37.590	38.160	39.720	37.300	1.800	4.950%	707.45万	0.00亿	0.000%
2026-05-14	36.830	36.360	37.480	36.360	-0.730	-1.968%	247.79万	0.00亿	0.000%
2026-05-13	36.050	37.090	37.400	35.430	1.230	3.430%	292.07万	0.00亿	0.000%
2026-05-12	37.000	35.860	37.000	35.800	-0.760	-2.075%	222.06万	0.00亿	0.000%
2026-05-11	36.590	36.620	37.100	35.810	0.720	2.006%	299.53万	0.00亿	0.000%
2026-05-08	35.850	35.900	36.670	35.520	0.380	1.070%	364.96万	0.00亿	0.000%
2026-05-07	34.100	35.520	36.340	33.870	1.420	4.164%	415.20万	0.00亿	0.000%
2026-05-06	31.920	34.100	34.400	31.920	2.180	6.830%	371.61万	0.00亿	0.000%
2026-04-30	31.620	31.920	32.230	31.390	0.240	0.758%	140.85万	0.00亿	0.000%
2026-04-29	31.300	31.680	32.140	30.810	-0.510	-1.584%	249.09万	0.00亿	0.000%
2026-04-28	32.690	32.190	33.450	32.020	-0.710	-2.158%	205.65万	0.00亿	0.000%
2026-04-27	31.990	32.900	32.970	31.310	0.900	2.813%	163.90万	0.00亿	0.000%
2026-04-24	31.790	32.000	32.290	31.280	0.000	0.000%	121.17万	0.00亿	0.000%
2026-04-23	33.060	32.000	33.240	31.910	-1.210	-3.643%	214.85万	0.00亿	0.000%
2026-04-22	33.180	33.210	33.260	32.520	0.030	0.090%	137.13万	0.00亿	0.000%
2026-04-21	33.200	33.180	33.500	32.820	-0.300	-0.896%	134.04万	0.00亿	0.000%
2026-04-20	33.110	33.480	33.600	32.840	0.370	1.117%	149.59万	0.00亿	0.000%
2026-04-17	33.060	33.110	33.380	32.560	0.020	0.060%	184.94万	0.00亿	0.000%
2026-04-16	32.850	33.090	33.130	32.630	0.230	0.700%	151.45万	0.00亿	0.000%
2026-04-15	33.270	32.860	33.600	32.710	-0.370	-1.113%	153.30万	0.00亿	0.000%
2026-04-14	33.320	33.230	33.460	32.630	0.190	0.575%	190.12万	0.00亿	0.000%
2026-04-13	33.300	33.040	33.300	32.700	-0.310	-0.930%	117.53万	0.00亿	0.000%
2026-04-10	33.020	33.350	34.200	32.700	0.820	2.521%	184.04万	0.00亿	0.000%
2026-04-09	33.100	32.530	33.200	32.530	-0.940	-2.808%	147.26万	0.00亿	0.000%
2026-04-08	32.380	33.470	33.580	32.110	2.060	6.558%	189.71万	0.00亿	0.000%
2026-04-07	31.180	31.410	32.050	31.180	0.000	0.000%	108.98万	0.00亿	0.000%
2026-04-03	31.730	31.180	32.040	31.040	0.000	0.000%	91.56万	0.00亿	0.000%
2026-04-02	32.800	31.710	32.870	31.440	0.000	0.000%	120.56万	0.00亿	0.000%
2026-04-01	32.900	32.800	33.050	32.600	0.000	0.000%	95.50万	0.00亿	0.000%