*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.27 | 3.43 | 3.27 | 3.31 | -3.78% | 0.42 | 4.05% |
| 2025-12-16 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | 0.01 | 0.07% |
| 2025-12-15 | 3.62 | 3.62 | 3.62 | 3.62 | -4.99% | 0.02 | 0.15% |
| 2025-12-12 | 3.82 | 3.85 | 3.78 | 3.81 | -0.26% | 0.06 | 0.51% |
| 2025-12-11 | 3.93 | 3.93 | 3.81 | 3.82 | -2.80% | 0.08 | 0.64% |
| 2025-12-10 | 3.98 | 4.01 | 3.82 | 3.93 | -1.01% | 0.10 | 0.82% |
| 2025-12-09 | 4.00 | 4.02 | 3.95 | 3.97 | -0.75% | 0.05 | 0.38% |
| 2025-12-08 | 4.15 | 4.16 | 3.95 | 4.00 | -3.85% | 0.24 | 1.87% |
| 2025-12-05 | 4.22 | 4.30 | 4.15 | 4.16 | -0.72% | 0.11 | 0.86% |
| 2025-12-04 | 4.22 | 4.31 | 4.18 | 4.19 | -1.64% | 0.10 | 0.75% |
| 2025-12-03 | 4.32 | 4.43 | 4.25 | 4.26 | -2.07% | 0.13 | 0.98% |
| 2025-12-02 | 4.41 | 4.41 | 4.31 | 4.35 | -1.36% | 0.11 | 0.78% |
| 2025-12-01 | 4.26 | 4.44 | 4.26 | 4.41 | +2.56% | 0.17 | 1.23% |
| 2025-11-28 | 4.29 | 4.35 | 4.19 | 4.30 | +0.94% | 0.12 | 0.85% |
| 2025-11-27 | 4.26 | 4.31 | 4.20 | 4.26 | -0.23% | 0.05 | 0.37% |
| 2025-11-26 | 4.29 | 4.38 | 4.22 | 4.27 | -0.47% | 0.07 | 0.55% |
| 2025-11-25 | 4.24 | 4.35 | 4.24 | 4.29 | +1.66% | 0.05 | 0.39% |
| 2025-11-24 | 4.24 | 4.27 | 4.14 | 4.22 | 0.00% | 0.08 | 0.58% |
| 2025-11-21 | 4.39 | 4.46 | 4.21 | 4.22 | -4.74% | 0.15 | 1.11% |
| 2025-11-20 | 4.41 | 4.50 | 4.36 | 4.43 | +0.68% | 0.09 | 0.62% |