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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.36 | 13.73 | 12.31 | 13.73 | +10.02% | 1.13 | 3.24% |
| 2026-01-15 | 13.26 | 13.29 | 12.25 | 12.48 | -5.60% | 0.80 | 2.43% |
| 2026-01-14 | 12.58 | 13.26 | 12.47 | 13.22 | +5.42% | 0.91 | 2.67% |
| 2026-01-13 | 12.50 | 12.78 | 12.40 | 12.54 | +0.40% | 0.43 | 1.31% |
| 2026-01-12 | 12.55 | 12.69 | 12.40 | 12.49 | -0.79% | 0.44 | 1.34% |
| 2026-01-09 | 12.68 | 12.72 | 12.50 | 12.59 | -0.47% | 0.35 | 1.07% |
| 2026-01-08 | 12.48 | 12.78 | 12.38 | 12.65 | +1.28% | 0.37 | 1.12% |
| 2026-01-07 | 12.78 | 12.85 | 12.46 | 12.49 | -2.42% | 0.43 | 1.29% |
| 2026-01-06 | 12.96 | 13.13 | 12.70 | 12.80 | -0.70% | 0.45 | 1.33% |
| 2026-01-05 | 13.30 | 13.30 | 12.32 | 12.89 | +0.31% | 0.66 | 1.96% |
| 2025-12-31 | 13.02 | 13.08 | 12.78 | 12.85 | -0.77% | 0.23 | 0.69% |
| 2025-12-30 | 13.29 | 13.36 | 12.90 | 12.95 | -2.85% | 0.48 | 1.39% |
| 2025-12-29 | 13.09 | 13.44 | 12.89 | 13.33 | +1.83% | 0.69 | 1.98% |
| 2025-12-26 | 13.21 | 13.42 | 12.67 | 13.09 | -1.06% | 0.89 | 2.60% |
| 2025-12-25 | 13.52 | 13.87 | 13.10 | 13.23 | -0.15% | 0.77 | 2.20% |
| 2025-12-24 | 13.57 | 13.62 | 13.00 | 13.25 | -3.21% | 0.94 | 2.71% |
| 2025-12-23 | 13.60 | 13.91 | 13.31 | 13.69 | +0.74% | 1.30 | 3.63% |
| 2025-12-22 | 13.73 | 13.97 | 13.39 | 13.59 | -2.86% | 2.19 | 6.12% |
| 2025-12-19 | 13.00 | 13.99 | 12.70 | 13.99 | +9.98% | 1.70 | 4.83% |
| 2025-12-18 | 14.45 | 14.88 | 12.72 | 12.72 | -7.89% | 2.24 | 6.38% |