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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.57 | 13.81 | 12.45 | 13.81 | +10.04% | 1.20 | 3.41% |
| 2025-12-16 | 11.82 | 12.90 | 11.80 | 12.55 | +5.73% | 1.18 | 3.59% |
| 2025-12-15 | 11.19 | 12.19 | 11.13 | 11.87 | +4.77% | 0.65 | 2.11% |
| 2025-12-12 | 11.33 | 11.49 | 10.95 | 11.33 | -0.61% | 0.47 | 1.58% |
| 2025-12-11 | 11.65 | 11.70 | 11.37 | 11.40 | -1.64% | 0.27 | 0.89% |
| 2025-12-10 | 11.47 | 11.82 | 11.47 | 11.59 | +0.26% | 0.36 | 1.19% |
| 2025-12-09 | 11.56 | 11.98 | 11.38 | 11.56 | +0.52% | 0.48 | 1.58% |
| 2025-12-08 | 11.49 | 11.59 | 11.21 | 11.50 | +0.17% | 0.37 | 1.22% |
| 2025-12-05 | 11.44 | 11.57 | 11.21 | 11.48 | +0.44% | 0.38 | 1.27% |
| 2025-12-04 | 11.67 | 11.85 | 11.41 | 11.43 | -2.31% | 0.48 | 1.59% |
| 2025-12-03 | 13.12 | 13.12 | 11.70 | 11.70 | -10.00% | 0.97 | 3.03% |
| 2025-12-02 | 13.21 | 13.32 | 12.80 | 13.00 | -1.37% | 0.76 | 2.24% |
| 2025-12-01 | 12.74 | 13.65 | 12.73 | 13.18 | +3.45% | 1.28 | 3.70% |
| 2025-11-28 | 11.60 | 12.74 | 11.51 | 12.74 | +10.02% | 0.55 | 1.71% |
| 2025-11-27 | 11.60 | 11.74 | 11.49 | 11.58 | +0.52% | 0.23 | 0.76% |
| 2025-11-26 | 11.52 | 11.74 | 11.48 | 11.52 | -0.60% | 0.18 | 0.59% |
| 2025-11-25 | 11.64 | 11.79 | 11.44 | 11.59 | +0.09% | 0.31 | 1.02% |
| 2025-11-24 | 11.37 | 11.66 | 11.25 | 11.58 | +1.85% | 0.33 | 1.08% |
| 2025-11-21 | 11.86 | 12.04 | 11.24 | 11.37 | -5.33% | 0.51 | 1.70% |
| 2025-11-20 | 11.96 | 12.12 | 11.70 | 12.01 | +2.13% | 0.36 | 1.13% |