*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.59 | 3.59 | 3.41 | 3.42 | -4.74% | 0.18 | 1.68% |
| 2026-01-15 | 3.45 | 3.59 | 3.38 | 3.59 | +4.97% | 0.16 | 1.41% |
| 2026-01-14 | 3.50 | 3.59 | 3.41 | 3.42 | -2.84% | 0.15 | 1.33% |
| 2026-01-13 | 3.56 | 3.57 | 3.49 | 3.52 | -1.12% | 0.12 | 1.08% |
| 2026-01-12 | 3.66 | 3.67 | 3.54 | 3.56 | -0.56% | 0.12 | 1.03% |
| 2026-01-09 | 3.57 | 3.62 | 3.51 | 3.58 | +0.28% | 0.12 | 1.07% |
| 2026-01-08 | 3.57 | 3.66 | 3.55 | 3.57 | -0.83% | 0.12 | 1.02% |
| 2026-01-07 | 3.64 | 3.77 | 3.58 | 3.60 | +0.28% | 0.22 | 1.89% |
| 2026-01-06 | 3.43 | 3.59 | 3.43 | 3.59 | +4.97% | 0.10 | 0.85% |
| 2026-01-05 | 3.38 | 3.44 | 3.33 | 3.42 | +1.18% | 0.09 | 0.84% |
| 2025-12-31 | 3.38 | 3.40 | 3.26 | 3.38 | +0.90% | 0.08 | 0.74% |
| 2025-12-30 | 3.38 | 3.43 | 3.32 | 3.35 | -0.30% | 0.08 | 0.74% |
| 2025-12-29 | 3.54 | 3.54 | 3.36 | 3.36 | -5.08% | 0.21 | 1.97% |
| 2025-12-26 | 3.61 | 3.65 | 3.52 | 3.54 | -1.94% | 0.08 | 0.74% |
| 2025-12-25 | 3.52 | 3.64 | 3.50 | 3.61 | +2.85% | 0.09 | 0.80% |
| 2025-12-24 | 3.57 | 3.58 | 3.44 | 3.51 | -1.68% | 0.17 | 1.49% |
| 2025-12-23 | 3.65 | 3.74 | 3.47 | 3.57 | +0.28% | 0.26 | 2.24% |
| 2025-12-22 | 3.48 | 3.56 | 3.48 | 3.56 | +5.01% | 0.05 | 0.43% |
| 2025-12-19 | 3.60 | 3.65 | 3.36 | 3.39 | -2.59% | 0.29 | 2.63% |
| 2025-12-18 | 3.40 | 3.48 | 3.33 | 3.48 | +5.14% | 0.10 | 0.89% |