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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.28 | 12.84 | 12.23 | 12.74 | +2.91% | 1.11 | 3.37% |
| 2025-10-21 | 12.30 | 12.59 | 11.87 | 12.38 | +2.23% | 1.05 | 3.26% |
| 2025-10-20 | 12.52 | 12.98 | 11.92 | 12.11 | -1.30% | 1.61 | 5.02% |
| 2025-10-17 | 13.05 | 13.20 | 12.18 | 12.27 | -9.04% | 1.85 | 5.59% |
| 2025-10-16 | 12.24 | 13.57 | 11.89 | 13.49 | +9.14% | 2.62 | 7.70% |
| 2025-10-15 | 11.58 | 12.45 | 11.58 | 12.36 | +3.00% | 2.15 | 6.83% |
| 2025-10-14 | 11.40 | 12.60 | 10.93 | 12.00 | +4.80% | 2.93 | 9.37% |
| 2025-10-13 | 11.28 | 11.45 | 10.80 | 11.45 | +9.99% | 0.93 | 3.12% |
| 2025-10-10 | 9.75 | 10.41 | 9.48 | 10.41 | +10.04% | 0.90 | 3.37% |
| 2025-10-09 | 9.15 | 9.90 | 9.14 | 9.46 | +3.28% | 0.64 | 2.54% |
| 2025-09-30 | 9.06 | 9.24 | 9.05 | 9.16 | +1.10% | 0.23 | 0.96% |
| 2025-09-29 | 8.99 | 9.08 | 8.75 | 9.06 | +1.23% | 0.23 | 0.97% |
| 2025-09-26 | 8.95 | 9.15 | 8.81 | 8.95 | -0.33% | 0.26 | 1.11% |
| 2025-09-25 | 9.06 | 9.11 | 8.86 | 8.98 | -0.66% | 0.21 | 0.87% |
| 2025-09-24 | 8.80 | 9.08 | 8.69 | 9.04 | +2.84% | 0.26 | 1.11% |
| 2025-09-23 | 8.88 | 9.05 | 8.50 | 8.79 | -1.46% | 0.37 | 1.60% |
| 2025-09-22 | 8.94 | 8.96 | 8.66 | 8.92 | +1.36% | 0.24 | 1.05% |
| 2025-09-19 | 8.94 | 8.99 | 8.72 | 8.80 | -0.56% | 0.38 | 1.63% |
| 2025-09-18 | 9.30 | 9.30 | 8.81 | 8.85 | -2.85% | 0.40 | 1.69% |
| 2025-09-17 | 9.02 | 9.28 | 8.82 | 9.11 | +1.90% | 0.47 | 1.99% |