科新发展 sh.600234
25.98
+9.99%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.00 | 25.98 | 23.70 | 25.98 | +9.99% | 1.01 | 1.54% |
| 2026-05-21 | 25.63 | 25.63 | 23.38 | 23.62 | -6.08% | 1.66 | 2.62% |
| 2026-05-20 | 26.38 | 26.40 | 25.04 | 25.15 | -4.77% | 1.19 | 1.78% |
| 2026-05-19 | 26.40 | 27.03 | 25.45 | 26.41 | +0.76% | 1.46 | 2.13% |
| 2026-05-18 | 26.75 | 26.78 | 25.80 | 26.21 | -1.28% | 1.42 | 2.07% |
| 2026-05-15 | 28.00 | 28.28 | 25.78 | 26.55 | -5.18% | 2.41 | 3.45% |
| 2026-05-14 | 29.59 | 30.05 | 28.00 | 28.00 | -5.37% | 2.44 | 3.24% |
| 2026-05-13 | 29.93 | 30.10 | 28.72 | 29.59 | -1.14% | 2.80 | 3.62% |
| 2026-05-12 | 31.50 | 32.02 | 28.69 | 29.93 | -4.89% | 5.47 | 6.96% |
| 2026-05-11 | 29.50 | 31.47 | 29.29 | 31.47 | +10.00% | 3.42 | 4.19% |
| 2026-05-08 | 26.00 | 28.61 | 25.58 | 28.61 | +10.00% | 2.35 | 3.30% |
| 2026-05-07 | 25.35 | 26.92 | 24.78 | 26.01 | +3.01% | 2.09 | 3.07% |
| 2026-05-06 | 24.41 | 25.78 | 23.95 | 25.25 | +3.48% | 2.08 | 3.16% |
| 2026-04-30 | 23.99 | 25.00 | 23.99 | 24.40 | +1.67% | 1.35 | 2.10% |
| 2026-04-29 | 23.60 | 25.02 | 23.36 | 24.00 | +0.93% | 1.95 | 3.07% |
| 2026-04-28 | 23.41 | 24.70 | 23.10 | 23.78 | +0.89% | 2.23 | 3.53% |
| 2026-04-27 | 23.31 | 24.52 | 22.77 | 23.57 | +3.15% | 2.87 | 4.62% |
| 2026-04-24 | 23.49 | 24.24 | 22.71 | 22.85 | -2.97% | 3.55 | 5.78% |
| 2026-04-23 | 25.08 | 25.95 | 23.55 | 23.55 | -3.36% | 5.23 | 8.00% |
| 2026-04-22 | 22.05 | 24.37 | 21.70 | 24.37 | +10.02% | 3.20 | 5.32% |