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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.28 | 14.69 | 14.01 | 14.06 | -1.13% | 0.47 | 1.25% |
| 2026-02-12 | 14.34 | 14.61 | 14.21 | 14.22 | -1.32% | 0.48 | 1.28% |
| 2026-02-11 | 15.02 | 15.04 | 14.40 | 14.41 | -3.09% | 0.74 | 1.93% |
| 2026-02-10 | 15.10 | 15.85 | 14.85 | 14.87 | -0.54% | 1.01 | 2.51% |
| 2026-02-09 | 14.70 | 15.87 | 14.09 | 14.95 | +1.84% | 1.38 | 3.51% |
| 2026-02-06 | 14.27 | 14.68 | 14.13 | 14.68 | +2.02% | 0.52 | 1.36% |
| 2026-02-05 | 14.24 | 14.65 | 14.11 | 14.39 | +1.34% | 0.47 | 1.26% |
| 2026-02-04 | 14.00 | 14.44 | 13.93 | 14.20 | +1.43% | 0.53 | 1.43% |
| 2026-02-03 | 13.62 | 14.14 | 13.38 | 14.00 | +3.24% | 0.52 | 1.44% |
| 2026-02-02 | 13.36 | 14.18 | 13.24 | 13.56 | -1.74% | 0.56 | 1.53% |
| 2026-01-30 | 13.66 | 14.30 | 13.60 | 13.80 | +0.15% | 0.52 | 1.43% |
| 2026-01-29 | 14.15 | 14.16 | 13.53 | 13.78 | -2.96% | 0.69 | 1.90% |
| 2026-01-28 | 13.60 | 14.88 | 13.46 | 14.20 | +4.33% | 1.32 | 3.51% |
| 2026-01-27 | 13.45 | 13.86 | 12.84 | 13.61 | 0.00% | 1.02 | 2.90% |
| 2026-01-26 | 13.01 | 13.72 | 12.60 | 13.61 | +0.37% | 1.00 | 2.88% |
| 2026-01-23 | 13.07 | 13.71 | 13.00 | 13.56 | +3.83% | 1.26 | 3.62% |
| 2026-01-22 | 13.20 | 13.44 | 13.04 | 13.06 | -1.06% | 0.59 | 1.70% |
| 2026-01-21 | 13.04 | 13.60 | 13.03 | 13.20 | -0.60% | 0.65 | 1.88% |
| 2026-01-20 | 13.70 | 14.00 | 13.12 | 13.28 | -2.85% | 1.13 | 3.16% |
| 2026-01-19 | 14.40 | 14.40 | 13.17 | 13.67 | -0.44% | 1.95 | 5.40% |