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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.03 | 9.22 | 8.89 | 9.12 | +1.33% | 0.36 | 1.50% |
| 2025-08-18 | 9.19 | 9.20 | 8.83 | 9.00 | -0.99% | 0.44 | 1.84% |
| 2025-08-15 | 9.00 | 9.12 | 8.97 | 9.09 | +0.44% | 0.21 | 0.87% |
| 2025-08-14 | 9.32 | 9.32 | 8.99 | 9.05 | -0.33% | 0.32 | 1.33% |
| 2025-08-13 | 9.22 | 9.31 | 9.00 | 9.08 | -1.41% | 0.34 | 1.40% |
| 2025-08-12 | 9.26 | 9.32 | 9.02 | 9.21 | +0.22% | 0.31 | 1.29% |
| 2025-08-11 | 9.16 | 9.26 | 9.06 | 9.19 | +0.44% | 0.33 | 1.39% |
| 2025-08-08 | 9.29 | 9.29 | 9.03 | 9.15 | -1.40% | 0.24 | 1.01% |
| 2025-08-07 | 9.29 | 9.47 | 9.19 | 9.28 | 0.00% | 0.28 | 1.13% |
| 2025-08-06 | 9.29 | 9.35 | 9.12 | 9.28 | 0.00% | 0.43 | 1.79% |
| 2025-08-05 | 9.43 | 9.53 | 9.25 | 9.28 | -0.75% | 0.38 | 1.57% |
| 2025-08-04 | 9.01 | 9.36 | 8.80 | 9.35 | +4.12% | 0.55 | 2.27% |
| 2025-08-01 | 9.03 | 9.07 | 8.84 | 8.98 | -0.44% | 0.37 | 1.58% |
| 2025-07-31 | 9.14 | 9.21 | 8.96 | 9.02 | -2.28% | 0.34 | 1.41% |
| 2025-07-30 | 9.00 | 9.27 | 8.93 | 9.23 | +1.65% | 0.41 | 1.71% |
| 2025-07-29 | 9.23 | 9.41 | 9.01 | 9.08 | -2.58% | 0.68 | 2.83% |
| 2025-07-28 | 8.93 | 9.47 | 8.65 | 9.32 | +6.03% | 0.74 | 3.05% |
| 2025-07-25 | 8.50 | 8.95 | 8.44 | 8.79 | +3.05% | 0.61 | 2.67% |
| 2025-07-24 | 8.21 | 8.56 | 8.20 | 8.53 | +2.90% | 0.49 | 2.23% |
| 2025-07-23 | 8.18 | 8.35 | 8.01 | 8.29 | +0.61% | 0.44 | 2.06% |