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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.02 | 7.30 | 7.02 | 7.27 | +3.86% | 0.32 | 1.68% |
| 2025-06-23 | 6.80 | 7.05 | 6.75 | 7.00 | +1.74% | 0.30 | 1.63% |
| 2025-06-20 | 6.88 | 6.96 | 6.82 | 6.88 | -0.29% | 0.15 | 0.85% |
| 2025-06-19 | 7.12 | 7.26 | 6.87 | 6.90 | -2.82% | 0.36 | 1.95% |
| 2025-06-18 | 7.12 | 7.17 | 7.03 | 7.10 | -0.84% | 0.19 | 1.03% |
| 2025-06-17 | 7.17 | 7.22 | 7.05 | 7.16 | -0.14% | 0.28 | 1.51% |
| 2025-06-16 | 7.10 | 7.32 | 7.01 | 7.17 | -0.14% | 0.37 | 1.99% |
| 2025-06-13 | 7.30 | 7.48 | 7.11 | 7.18 | -1.64% | 0.35 | 1.83% |
| 2025-06-12 | 7.36 | 7.49 | 7.15 | 7.30 | -1.22% | 0.39 | 2.03% |
| 2025-06-11 | 7.18 | 7.50 | 7.15 | 7.39 | +2.64% | 0.51 | 2.63% |
| 2025-06-10 | 7.70 | 7.76 | 7.08 | 7.20 | -5.88% | 0.86 | 4.52% |
| 2025-06-09 | 7.69 | 7.70 | 7.53 | 7.65 | +1.73% | 0.40 | 1.98% |
| 2025-06-06 | 7.65 | 7.71 | 7.41 | 7.52 | -2.46% | 0.48 | 2.40% |
| 2025-06-05 | 7.86 | 7.88 | 7.53 | 7.71 | +0.39% | 0.59 | 2.92% |
| 2025-06-04 | 7.33 | 7.92 | 7.20 | 7.68 | +5.49% | 0.87 | 4.31% |
| 2025-06-03 | 6.98 | 7.60 | 6.98 | 7.28 | +1.82% | 0.37 | 1.95% |
| 2025-05-30 | 7.10 | 7.44 | 6.90 | 7.15 | +0.70% | 0.42 | 2.21% |
| 2025-05-29 | 6.90 | 7.23 | 6.86 | 7.10 | +2.01% | 0.41 | 2.21% |
| 2025-05-28 | 7.02 | 7.12 | 6.86 | 6.96 | -1.28% | 0.30 | 1.65% |
| 2025-05-27 | 6.80 | 7.20 | 6.80 | 7.05 | +2.92% | 0.40 | 2.16% |