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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.84 | 9.16 | 8.75 | 8.94 | +1.59% | 0.41 | 1.73% |
| 2025-09-15 | 8.85 | 9.02 | 8.72 | 8.80 | 0.00% | 0.22 | 0.95% |
| 2025-09-12 | 8.90 | 8.95 | 8.76 | 8.80 | -0.68% | 0.20 | 0.86% |
| 2025-09-11 | 8.78 | 8.91 | 8.66 | 8.86 | 0.00% | 0.28 | 1.20% |
| 2025-09-10 | 8.76 | 8.91 | 8.71 | 8.86 | +0.68% | 0.20 | 0.85% |
| 2025-09-09 | 8.95 | 8.99 | 8.70 | 8.80 | -0.34% | 0.35 | 1.53% |
| 2025-09-08 | 8.60 | 9.00 | 8.60 | 8.83 | +3.03% | 0.40 | 1.74% |
| 2025-09-05 | 8.45 | 8.60 | 8.30 | 8.57 | +1.54% | 0.28 | 1.26% |
| 2025-09-04 | 8.44 | 8.59 | 8.31 | 8.44 | +0.48% | 0.39 | 1.77% |
| 2025-09-03 | 8.49 | 8.63 | 8.36 | 8.40 | -0.94% | 0.35 | 1.56% |
| 2025-09-02 | 8.70 | 8.72 | 8.41 | 8.48 | -2.08% | 0.54 | 2.40% |
| 2025-09-01 | 8.65 | 8.95 | 8.59 | 8.66 | -0.69% | 0.94 | 4.07% |
| 2025-08-29 | 9.35 | 9.38 | 8.53 | 8.72 | -3.86% | 1.21 | 5.19% |
| 2025-08-28 | 9.96 | 10.32 | 9.07 | 9.07 | -10.02% | 1.64 | 6.63% |
| 2025-08-27 | 9.90 | 10.09 | 9.52 | 10.08 | +1.00% | 0.92 | 3.56% |
| 2025-08-26 | 9.38 | 10.19 | 9.22 | 9.98 | +6.40% | 0.86 | 3.30% |
| 2025-08-25 | 9.34 | 9.56 | 9.05 | 9.38 | +1.52% | 0.58 | 2.38% |
| 2025-08-22 | 9.24 | 9.31 | 9.10 | 9.24 | +0.33% | 0.42 | 1.73% |
| 2025-08-21 | 9.22 | 9.38 | 9.11 | 9.21 | -0.32% | 0.31 | 1.29% |
| 2025-08-20 | 9.07 | 9.26 | 9.03 | 9.24 | +1.32% | 0.51 | 2.11% |