*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.01 | 4.18 | 3.98 | 4.04 | +1.00% | 0.14 | 1.05% |
| 2025-10-21 | 3.84 | 4.01 | 3.84 | 4.00 | +3.36% | 0.10 | 0.79% |
| 2025-10-20 | 3.77 | 3.88 | 3.73 | 3.87 | +4.31% | 0.06 | 0.53% |
| 2025-10-17 | 3.79 | 3.81 | 3.70 | 3.71 | -2.11% | 0.04 | 0.33% |
| 2025-10-16 | 3.81 | 3.82 | 3.76 | 3.79 | -0.52% | 0.03 | 0.28% |
| 2025-10-15 | 3.82 | 3.88 | 3.79 | 3.81 | -0.78% | 0.06 | 0.51% |
| 2025-10-14 | 3.77 | 3.85 | 3.74 | 3.84 | +1.32% | 0.07 | 0.61% |
| 2025-10-13 | 3.81 | 3.81 | 3.68 | 3.79 | -1.81% | 0.07 | 0.61% |
| 2025-10-10 | 3.89 | 3.91 | 3.84 | 3.86 | -0.77% | 0.05 | 0.40% |
| 2025-10-09 | 3.89 | 3.92 | 3.81 | 3.89 | -0.26% | 0.05 | 0.44% |
| 2025-09-30 | 3.91 | 3.95 | 3.88 | 3.90 | +0.26% | 0.07 | 0.57% |
| 2025-09-29 | 3.90 | 3.93 | 3.81 | 3.89 | -0.26% | 0.06 | 0.50% |
| 2025-09-26 | 3.95 | 3.97 | 3.81 | 3.90 | -1.52% | 0.08 | 0.68% |
| 2025-09-25 | 4.02 | 4.04 | 3.95 | 3.96 | -1.98% | 0.08 | 0.65% |
| 2025-09-24 | 4.00 | 4.05 | 3.96 | 4.04 | +1.51% | 0.11 | 0.89% |
| 2025-09-23 | 4.05 | 4.10 | 3.96 | 3.98 | -1.73% | 0.07 | 0.56% |
| 2025-09-22 | 3.99 | 4.07 | 3.96 | 4.05 | +1.76% | 0.07 | 0.57% |
| 2025-09-19 | 3.97 | 4.02 | 3.95 | 3.98 | 0.00% | 0.08 | 0.64% |
| 2025-09-18 | 4.08 | 4.10 | 3.96 | 3.98 | -2.93% | 0.14 | 1.13% |
| 2025-09-17 | 4.06 | 4.12 | 4.04 | 4.10 | +0.74% | 0.09 | 0.70% |