*ST沪科 sh.600608
2.07
nan%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.08 | 4.16 | 4.08 | 4.15 | +1.22% | 0.09 | 0.71% |
| 2025-08-18 | 4.07 | 4.18 | 4.07 | 4.10 | -0.24% | 0.10 | 0.76% |
| 2025-08-15 | 4.01 | 4.15 | 4.01 | 4.11 | +1.23% | 0.13 | 1.02% |
| 2025-08-14 | 4.16 | 4.19 | 4.04 | 4.06 | -2.40% | 0.12 | 0.93% |
| 2025-08-13 | 4.08 | 4.22 | 4.06 | 4.16 | +0.97% | 0.18 | 1.34% |
| 2025-08-12 | 4.10 | 4.15 | 4.03 | 4.12 | +4.30% | 0.28 | 2.17% |
| 2025-08-11 | 3.90 | 3.95 | 3.89 | 3.95 | +1.02% | 0.07 | 0.54% |
| 2025-08-08 | 3.95 | 3.98 | 3.85 | 3.91 | -1.51% | 0.09 | 0.73% |
| 2025-08-07 | 4.04 | 4.04 | 3.97 | 3.97 | -1.49% | 0.07 | 0.56% |
| 2025-08-06 | 4.06 | 4.06 | 4.01 | 4.03 | -0.49% | 0.06 | 0.50% |
| 2025-08-05 | 3.89 | 4.08 | 3.89 | 4.05 | +3.05% | 0.15 | 1.20% |
| 2025-08-04 | 3.91 | 3.95 | 3.87 | 3.93 | +0.26% | 0.05 | 0.42% |
| 2025-08-01 | 3.85 | 3.92 | 3.83 | 3.92 | +1.29% | 0.08 | 0.63% |
| 2025-07-31 | 3.92 | 3.92 | 3.84 | 3.87 | -1.28% | 0.06 | 0.45% |
| 2025-07-30 | 3.90 | 3.94 | 3.85 | 3.92 | +0.26% | 0.08 | 0.64% |
| 2025-07-29 | 3.94 | 3.94 | 3.87 | 3.91 | -0.51% | 0.07 | 0.54% |
| 2025-07-28 | 3.94 | 3.98 | 3.89 | 3.93 | 0.00% | 0.08 | 0.68% |
| 2025-07-25 | 3.92 | 3.99 | 3.90 | 3.93 | +0.51% | 0.06 | 0.44% |
| 2025-07-24 | 3.90 | 3.95 | 3.88 | 3.91 | +0.26% | 0.05 | 0.42% |
| 2025-07-23 | 3.93 | 3.98 | 3.88 | 3.90 | -0.76% | 0.07 | 0.56% |