*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.03 | 4.08 | 4.02 | 4.07 | +0.25% | 0.09 | 0.71% |
| 2025-09-15 | 4.08 | 4.10 | 4.01 | 4.06 | -0.49% | 0.11 | 0.83% |
| 2025-09-12 | 4.07 | 4.10 | 4.01 | 4.08 | -0.49% | 0.13 | 0.97% |
| 2025-09-11 | 4.20 | 4.20 | 4.02 | 4.10 | +0.49% | 0.15 | 1.15% |
| 2025-09-10 | 4.00 | 4.08 | 3.97 | 4.08 | +2.00% | 0.13 | 1.04% |
| 2025-09-09 | 4.02 | 4.08 | 3.99 | 4.00 | -0.50% | 0.07 | 0.52% |
| 2025-09-08 | 3.95 | 4.06 | 3.93 | 4.02 | +2.03% | 0.11 | 0.87% |
| 2025-09-05 | 3.95 | 3.95 | 3.90 | 3.94 | +0.25% | 0.08 | 0.65% |
| 2025-09-04 | 3.96 | 4.01 | 3.90 | 3.93 | 0.00% | 0.10 | 0.81% |
| 2025-09-03 | 3.99 | 3.99 | 3.92 | 3.93 | -1.01% | 0.06 | 0.49% |
| 2025-09-02 | 4.05 | 4.06 | 3.94 | 3.97 | -1.98% | 0.13 | 1.02% |
| 2025-09-01 | 4.02 | 4.08 | 3.98 | 4.05 | +0.50% | 0.09 | 0.72% |
| 2025-08-29 | 3.99 | 4.08 | 3.88 | 4.03 | +1.51% | 0.16 | 1.28% |
| 2025-08-28 | 4.15 | 4.16 | 3.90 | 3.97 | -3.17% | 0.16 | 1.28% |
| 2025-08-27 | 4.25 | 4.35 | 4.10 | 4.10 | -4.43% | 0.16 | 1.21% |
| 2025-08-26 | 3.98 | 4.34 | 3.98 | 4.29 | +3.37% | 0.21 | 1.55% |
| 2025-08-25 | 4.16 | 4.22 | 4.10 | 4.15 | 0.00% | 0.13 | 0.96% |
| 2025-08-22 | 4.25 | 4.25 | 4.13 | 4.15 | -2.12% | 0.11 | 0.84% |
| 2025-08-21 | 4.29 | 4.32 | 4.20 | 4.24 | -0.93% | 0.13 | 0.96% |
| 2025-08-20 | 4.13 | 4.34 | 4.11 | 4.28 | +3.13% | 0.17 | 1.25% |