*ST高科 sh.600730
12.35
-2.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.30 | 13.04 | 12.10 | 12.35 | -2.45% | 4.44 | 6.07% |
| 2026-05-21 | 13.00 | 13.16 | 12.66 | 12.66 | -5.03% | 4.13 | 5.51% |
| 2026-05-20 | 13.75 | 14.18 | 12.83 | 13.33 | -1.26% | 7.29 | 9.14% |
| 2026-05-19 | 13.07 | 13.63 | 12.90 | 13.50 | +3.29% | 5.04 | 6.46% |
| 2026-05-18 | 12.80 | 13.07 | 12.51 | 13.07 | +4.98% | 4.97 | 6.53% |
| 2026-05-15 | 12.68 | 12.68 | 11.50 | 12.45 | +3.06% | 7.50 | 10.47% |
| 2026-05-14 | 11.90 | 12.08 | 11.83 | 12.08 | +5.04% | 1.66 | 2.36% |
| 2026-05-13 | 11.45 | 12.02 | 11.23 | 11.50 | +0.44% | 11.22 | 16.26% |
| 2026-05-12 | 11.45 | 11.45 | 11.45 | 11.45 | +5.05% | 0.54 | 0.81% |
| 2026-05-11 | 10.90 | 10.90 | 10.90 | 10.90 | +5.01% | 0.21 | 0.33% |
| 2026-05-08 | 10.38 | 10.38 | 10.10 | 10.38 | +4.95% | 3.18 | 5.23% |
| 2026-05-07 | 9.89 | 9.89 | 9.89 | 9.89 | +4.99% | 0.42 | 0.72% |
| 2026-05-06 | 9.42 | 9.42 | 9.42 | 9.42 | +5.02% | 0.12 | 0.21% |
| 2026-04-30 | 8.97 | 8.97 | 8.97 | 8.97 | +5.04% | 0.16 | 0.30% |
| 2026-04-29 | 8.10 | 8.54 | 8.08 | 8.54 | +5.04% | 1.32 | 2.67% |
| 2026-04-28 | 8.05 | 8.40 | 7.89 | 8.13 | -0.97% | 3.48 | 7.31% |
| 2026-04-27 | 8.21 | 8.21 | 8.21 | 8.21 | nan% | nan | nan% |
| 2026-04-24 | 8.31 | 8.47 | 8.05 | 8.21 | -3.98% | 2.37 | 4.91% |
| 2026-04-23 | 8.92 | 8.92 | 8.50 | 8.55 | -4.36% | 1.99 | 3.90% |
| 2026-04-22 | 8.63 | 9.17 | 8.63 | 8.94 | +1.48% | 2.09 | 3.96% |