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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.94 | 12.27 | 11.62 | 11.76 | -3.05% | 0.48 | 1.55% |
| 2025-11-18 | 12.01 | 12.30 | 11.78 | 12.13 | +1.85% | 0.57 | 1.80% |
| 2025-11-17 | 12.29 | 12.29 | 11.71 | 11.91 | -1.08% | 0.50 | 1.61% |
| 2025-11-14 | 11.93 | 12.30 | 11.80 | 12.04 | +0.92% | 0.44 | 1.37% |
| 2025-11-13 | 12.12 | 12.20 | 11.88 | 11.93 | -1.97% | 0.48 | 1.52% |
| 2025-11-12 | 12.45 | 12.87 | 12.03 | 12.17 | -2.09% | 0.54 | 1.66% |
| 2025-11-11 | 11.99 | 12.74 | 11.90 | 12.43 | +3.67% | 0.71 | 2.21% |
| 2025-11-10 | 11.97 | 12.04 | 11.86 | 11.99 | +0.76% | 0.40 | 1.26% |
| 2025-11-07 | 11.79 | 12.02 | 11.69 | 11.90 | +0.93% | 0.46 | 1.47% |
| 2025-11-06 | 11.87 | 12.04 | 11.68 | 11.79 | -0.17% | 0.51 | 1.63% |
| 2025-11-05 | 11.70 | 11.89 | 11.40 | 11.81 | +1.20% | 0.62 | 2.00% |
| 2025-11-04 | 12.25 | 12.69 | 11.61 | 11.67 | -4.34% | 0.93 | 2.95% |
| 2025-11-03 | 12.88 | 12.88 | 11.99 | 12.20 | -5.79% | 0.79 | 2.46% |
| 2025-10-31 | 12.38 | 13.14 | 12.38 | 12.95 | +4.69% | 0.75 | 2.24% |
| 2025-10-30 | 12.42 | 12.49 | 12.17 | 12.37 | +0.08% | 0.51 | 1.56% |
| 2025-10-29 | 12.55 | 12.55 | 12.12 | 12.36 | -0.72% | 0.55 | 1.71% |
| 2025-10-28 | 12.70 | 12.74 | 12.20 | 12.45 | -1.50% | 0.64 | 1.97% |
| 2025-10-27 | 13.39 | 13.39 | 12.31 | 12.64 | -2.99% | 0.84 | 2.54% |
| 2025-10-24 | 13.08 | 13.31 | 12.69 | 13.03 | -0.31% | 0.95 | 2.78% |
| 2025-10-23 | 12.74 | 13.10 | 12.63 | 13.07 | +2.59% | 1.03 | 3.04% |