*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.50 | 4.56 | 4.34 | 4.40 | -2.00% | 0.14 | 0.98% |
| 2025-11-18 | 4.60 | 4.62 | 4.46 | 4.49 | -3.23% | 0.16 | 1.13% |
| 2025-11-17 | 4.62 | 4.75 | 4.55 | 4.64 | +0.87% | 0.13 | 0.88% |
| 2025-11-14 | 4.59 | 4.68 | 4.56 | 4.60 | -0.86% | 0.12 | 0.83% |
| 2025-11-13 | 4.72 | 4.76 | 4.59 | 4.64 | -2.32% | 0.21 | 1.43% |
| 2025-11-12 | 4.65 | 4.83 | 4.58 | 4.75 | +1.50% | 0.21 | 1.42% |
| 2025-11-11 | 4.69 | 4.79 | 4.63 | 4.68 | +0.65% | 0.25 | 1.68% |
| 2025-11-10 | 4.45 | 4.65 | 4.45 | 4.65 | +4.97% | 0.26 | 1.80% |
| 2025-11-07 | 4.43 | 4.67 | 4.42 | 4.43 | -1.99% | 0.32 | 2.19% |
| 2025-11-06 | 4.52 | 4.76 | 4.46 | 4.52 | -1.31% | 0.45 | 3.07% |
| 2025-11-05 | 4.45 | 4.65 | 4.43 | 4.58 | +3.39% | 0.60 | 4.15% |
| 2025-11-04 | 4.28 | 4.43 | 4.26 | 4.43 | +4.98% | 0.25 | 1.82% |
| 2025-11-03 | 4.02 | 4.22 | 3.99 | 4.22 | +4.98% | 0.30 | 2.29% |
| 2025-10-31 | 3.97 | 4.05 | 3.96 | 4.02 | +0.50% | 0.11 | 0.87% |
| 2025-10-30 | 3.89 | 4.01 | 3.89 | 4.00 | +2.56% | 0.13 | 1.00% |
| 2025-10-29 | 3.86 | 3.93 | 3.83 | 3.90 | +0.78% | 0.08 | 0.66% |
| 2025-10-28 | 3.90 | 3.94 | 3.83 | 3.87 | -0.77% | 0.08 | 0.64% |
| 2025-10-27 | 3.85 | 3.91 | 3.83 | 3.90 | +0.26% | 0.07 | 0.59% |
| 2025-10-24 | 4.03 | 4.03 | 3.87 | 3.89 | -2.51% | 0.20 | 1.62% |
| 2025-10-23 | 4.00 | 4.04 | 3.97 | 3.99 | -1.24% | 0.05 | 0.37% |