*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.66 | 8.94 | 8.58 | 8.84 | +2.55% | 3.04 | 5.89% |
| 2025-08-18 | 8.76 | 8.85 | 8.61 | 8.62 | -2.16% | 2.91 | 5.69% |
| 2025-08-15 | 8.62 | 8.87 | 8.61 | 8.81 | +0.69% | 2.82 | 5.49% |
| 2025-08-14 | 9.28 | 9.39 | 8.64 | 8.75 | -4.37% | 5.71 | 11.06% |
| 2025-08-13 | 8.32 | 9.15 | 8.21 | 9.15 | +9.98% | 4.15 | 8.06% |
| 2025-08-12 | 8.18 | 8.38 | 8.13 | 8.32 | +1.96% | 1.78 | 3.68% |
| 2025-08-11 | 8.19 | 8.20 | 8.00 | 8.16 | -0.37% | 1.29 | 2.69% |
| 2025-08-08 | 8.16 | 8.32 | 7.89 | 8.19 | -0.12% | 2.42 | 5.13% |
| 2025-08-07 | 8.23 | 8.30 | 8.13 | 8.20 | -0.12% | 2.02 | 4.20% |
| 2025-08-06 | 8.58 | 8.61 | 8.17 | 8.21 | -3.18% | 3.33 | 6.81% |
| 2025-08-05 | 8.60 | 8.75 | 8.39 | 8.48 | -0.59% | 2.74 | 5.51% |
| 2025-08-04 | 8.56 | 8.61 | 8.28 | 8.53 | +0.12% | 3.02 | 6.11% |
| 2025-08-01 | 8.30 | 8.57 | 8.24 | 8.52 | +1.67% | 4.18 | 8.49% |
| 2025-07-31 | 7.74 | 8.77 | 7.74 | 8.38 | +0.24% | 6.28 | 12.81% |
| 2025-07-30 | 7.80 | 8.61 | 7.68 | 8.36 | +6.77% | 7.48 | 15.33% |
| 2025-07-29 | 7.40 | 7.83 | 7.28 | 7.83 | +5.10% | 3.65 | 8.24% |
| 2025-07-28 | 7.15 | 7.49 | 7.15 | 7.45 | +3.76% | 3.45 | 7.97% |
| 2025-07-25 | 6.85 | 7.45 | 6.79 | 7.18 | +5.28% | 3.23 | 7.68% |
| 2025-07-24 | 6.71 | 6.86 | 6.70 | 6.82 | +1.64% | 0.76 | 1.90% |
| 2025-07-23 | 6.72 | 6.78 | 6.67 | 6.71 | -0.15% | 0.78 | 1.98% |