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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.10 | 8.57 | 8.02 | 8.24 | +2.49% | 0.66 | 3.01% |
| 2025-07-21 | 8.06 | 8.06 | 7.94 | 8.04 | +0.88% | 0.34 | 1.62% |
| 2025-07-18 | 7.94 | 8.03 | 7.83 | 7.97 | +1.40% | 0.34 | 1.65% |
| 2025-07-17 | 7.84 | 7.97 | 7.83 | 7.86 | 0.00% | 0.34 | 1.62% |
| 2025-07-16 | 7.73 | 7.89 | 7.67 | 7.86 | +1.68% | 0.38 | 1.85% |
| 2025-07-15 | 8.05 | 8.06 | 7.51 | 7.73 | -4.45% | 0.67 | 3.29% |
| 2025-07-14 | 7.93 | 8.18 | 7.71 | 8.09 | +2.02% | 0.88 | 4.20% |
| 2025-07-11 | 7.76 | 8.00 | 7.65 | 7.93 | +2.85% | 0.63 | 3.06% |
| 2025-07-10 | 7.64 | 7.78 | 7.59 | 7.71 | +0.26% | 0.25 | 1.23% |
| 2025-07-09 | 7.83 | 7.85 | 7.62 | 7.69 | -0.77% | 0.24 | 1.17% |
| 2025-07-08 | 7.65 | 7.83 | 7.59 | 7.75 | +1.44% | 0.30 | 1.50% |
| 2025-07-07 | 7.66 | 7.66 | 7.47 | 7.64 | +1.46% | 0.28 | 1.38% |
| 2025-07-04 | 7.66 | 7.71 | 7.48 | 7.53 | -1.31% | 0.23 | 1.18% |
| 2025-07-03 | 7.45 | 7.75 | 7.38 | 7.63 | +2.55% | 0.39 | 1.97% |
| 2025-07-02 | 7.43 | 7.49 | 7.34 | 7.44 | +0.13% | 0.18 | 0.93% |
| 2025-07-01 | 7.56 | 7.65 | 7.41 | 7.43 | -0.40% | 0.34 | 1.73% |
| 2025-06-30 | 7.45 | 7.55 | 7.37 | 7.46 | -0.53% | 0.31 | 1.56% |
| 2025-06-27 | 7.15 | 7.55 | 7.10 | 7.50 | +4.90% | 0.51 | 2.60% |
| 2025-06-26 | 7.27 | 7.35 | 7.11 | 7.15 | -1.65% | 0.30 | 1.58% |
| 2025-06-25 | 7.27 | 7.56 | 7.20 | 7.27 | 0.00% | 0.42 | 2.16% |