*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.96 | 4.00 | 3.92 | 3.93 | -1.01% | 0.06 | 0.45% |
| 2025-07-21 | 4.03 | 4.03 | 3.95 | 3.97 | -1.98% | 0.10 | 0.76% |
| 2025-07-18 | 4.07 | 4.09 | 3.97 | 4.05 | +0.75% | 0.06 | 0.49% |
| 2025-07-17 | 4.09 | 4.20 | 4.01 | 4.02 | -0.49% | 0.18 | 1.35% |
| 2025-07-16 | 3.87 | 4.04 | 3.86 | 4.04 | +4.94% | 0.16 | 1.25% |
| 2025-07-15 | 3.89 | 3.96 | 3.80 | 3.85 | -1.03% | 0.09 | 0.74% |
| 2025-07-14 | 3.92 | 3.95 | 3.89 | 3.89 | -0.51% | 0.06 | 0.52% |
| 2025-07-11 | 4.02 | 4.02 | 3.90 | 3.91 | -2.74% | 0.08 | 0.67% |
| 2025-07-10 | 4.04 | 4.04 | 3.99 | 4.02 | +0.25% | 0.05 | 0.38% |
| 2025-07-09 | 4.03 | 4.05 | 3.98 | 4.01 | -0.99% | 0.08 | 0.64% |
| 2025-07-08 | 4.03 | 4.12 | 3.99 | 4.05 | +1.00% | 0.09 | 0.69% |
| 2025-07-07 | 3.98 | 4.03 | 3.94 | 4.01 | +0.50% | 0.05 | 0.36% |
| 2025-07-04 | 4.09 | 4.10 | 3.97 | 3.99 | -2.68% | 0.10 | 0.79% |
| 2025-07-03 | 4.03 | 4.10 | 4.03 | 4.10 | +1.74% | 0.08 | 0.63% |
| 2025-07-02 | 4.11 | 4.17 | 4.02 | 4.03 | -2.66% | 0.13 | 0.98% |
| 2025-07-01 | 4.14 | 4.23 | 4.09 | 4.14 | 0.00% | 0.13 | 1.01% |
| 2025-06-30 | 4.11 | 4.18 | 4.08 | 4.14 | +0.98% | 0.12 | 0.89% |
| 2025-06-27 | 4.15 | 4.16 | 4.04 | 4.10 | -1.44% | 0.15 | 1.17% |
| 2025-06-26 | 3.96 | 4.17 | 3.94 | 4.16 | +4.79% | 0.24 | 1.85% |
| 2025-06-25 | 4.02 | 4.06 | 3.96 | 3.97 | -1.24% | 0.14 | 1.09% |