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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.91 | 23.50 | 21.89 | 22.15 | +1.10% | 5.13 | 8.69% |
| 2026-04-20 | 20.63 | 21.91 | 20.12 | 21.91 | +9.99% | 3.51 | 6.20% |
| 2026-04-17 | 17.93 | 19.92 | 17.82 | 19.92 | +9.99% | 1.36 | 2.64% |
| 2026-04-16 | 17.99 | 18.19 | 17.26 | 18.11 | +1.97% | 0.99 | 2.13% |
| 2026-04-15 | 17.61 | 18.17 | 17.48 | 17.76 | +0.79% | 1.06 | 2.26% |
| 2026-04-14 | 16.99 | 18.00 | 16.90 | 17.62 | +3.46% | 1.41 | 3.08% |
| 2026-04-13 | 15.94 | 17.05 | 15.80 | 17.03 | +5.78% | 1.08 | 2.48% |
| 2026-04-10 | 15.48 | 16.58 | 15.36 | 16.10 | +4.34% | 1.09 | 2.57% |
| 2026-04-09 | 14.93 | 15.80 | 14.65 | 15.43 | +3.00% | 0.83 | 2.07% |
| 2026-04-08 | 14.69 | 15.04 | 14.54 | 14.98 | +3.03% | 0.56 | 1.44% |
| 2026-04-07 | 14.91 | 14.91 | 14.38 | 14.54 | -1.49% | 0.37 | 0.97% |
| 2026-04-03 | 14.94 | 15.14 | 14.64 | 14.76 | -1.60% | 0.41 | 1.06% |
| 2026-04-02 | 14.96 | 15.32 | 14.94 | 15.00 | -0.66% | 0.32 | 0.81% |
| 2026-04-01 | 15.23 | 15.55 | 14.88 | 15.10 | +0.67% | 0.66 | 1.67% |
| 2026-03-31 | 15.51 | 15.66 | 15.00 | 15.00 | -3.23% | 0.60 | 1.50% |
| 2026-03-30 | 15.42 | 15.56 | 14.95 | 15.50 | +0.91% | 0.55 | 1.37% |
| 2026-03-27 | 15.20 | 15.41 | 14.66 | 15.36 | +1.99% | 0.72 | 1.81% |
| 2026-03-26 | 15.00 | 15.77 | 14.69 | 15.06 | -0.46% | 0.92 | 2.34% |
| 2026-03-25 | 14.30 | 15.20 | 14.19 | 15.13 | +6.62% | 0.99 | 2.55% |
| 2026-03-24 | 13.16 | 14.19 | 13.08 | 14.19 | +10.00% | 0.83 | 2.31% |