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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.60 | 13.65 | 12.85 | 12.90 | -6.99% | 0.61 | 1.76% |
| 2026-03-20 | 14.37 | 14.70 | 13.81 | 13.87 | -4.01% | 0.71 | 1.91% |
| 2026-03-19 | 14.14 | 14.92 | 13.72 | 14.45 | +2.41% | 0.97 | 2.57% |
| 2026-03-18 | 14.11 | 14.25 | 13.70 | 14.11 | +0.93% | 0.55 | 1.49% |
| 2026-03-17 | 14.28 | 14.66 | 13.86 | 13.98 | -1.69% | 0.61 | 1.62% |
| 2026-03-16 | 14.78 | 14.82 | 14.05 | 14.22 | -4.69% | 0.96 | 2.55% |
| 2026-03-13 | 13.56 | 14.92 | 13.53 | 14.92 | +10.03% | 1.11 | 2.91% |
| 2026-03-12 | 13.53 | 13.74 | 13.47 | 13.56 | +0.59% | 0.20 | 0.56% |
| 2026-03-11 | 13.67 | 14.06 | 13.42 | 13.48 | -2.39% | 0.44 | 1.23% |
| 2026-03-10 | 13.61 | 13.88 | 13.61 | 13.81 | +1.62% | 0.18 | 0.50% |
| 2026-03-09 | 13.82 | 13.94 | 13.38 | 13.59 | -2.30% | 0.25 | 0.71% |
| 2026-03-06 | 13.59 | 13.99 | 13.46 | 13.91 | +1.90% | 0.30 | 0.81% |
| 2026-03-05 | 13.78 | 13.98 | 13.56 | 13.65 | 0.00% | 0.20 | 0.55% |
| 2026-03-04 | 13.30 | 13.85 | 13.26 | 13.65 | +1.94% | 0.30 | 0.83% |
| 2026-03-03 | 13.84 | 14.15 | 13.30 | 13.39 | -3.25% | 0.47 | 1.32% |
| 2026-03-02 | 13.62 | 14.25 | 13.50 | 13.84 | -1.35% | 0.40 | 1.11% |
| 2026-02-27 | 14.29 | 14.37 | 14.02 | 14.03 | -1.89% | 0.33 | 0.88% |
| 2026-02-26 | 14.01 | 14.30 | 13.86 | 14.30 | +1.27% | 0.36 | 0.98% |
| 2026-02-25 | 13.96 | 14.19 | 13.86 | 14.12 | +0.86% | 0.34 | 0.92% |
| 2026-02-24 | 14.25 | 14.25 | 13.70 | 14.00 | -0.43% | 0.50 | 1.36% |