*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.70 | 6.77 | 6.65 | 6.72 | -0.15% | 1.00 | 2.54% |
| 2025-07-21 | 6.82 | 6.82 | 6.63 | 6.73 | -1.75% | 1.73 | 4.38% |
| 2025-07-18 | 6.71 | 7.10 | 6.66 | 6.85 | +2.09% | 2.41 | 5.99% |
| 2025-07-17 | 6.70 | 6.71 | 6.59 | 6.71 | +0.60% | 0.98 | 2.52% |
| 2025-07-16 | 6.46 | 6.74 | 6.42 | 6.67 | +3.41% | 1.17 | 3.02% |
| 2025-07-15 | 6.56 | 6.60 | 6.37 | 6.45 | -2.57% | 0.97 | 2.56% |
| 2025-07-14 | 6.64 | 6.72 | 6.60 | 6.62 | -0.30% | 0.83 | 2.13% |
| 2025-07-11 | 6.65 | 6.73 | 6.55 | 6.64 | -0.15% | 0.99 | 2.54% |
| 2025-07-10 | 6.49 | 6.72 | 6.47 | 6.65 | +2.47% | 1.55 | 4.00% |
| 2025-07-09 | 6.46 | 6.52 | 6.45 | 6.49 | +0.15% | 0.71 | 1.86% |
| 2025-07-08 | 6.28 | 6.55 | 6.23 | 6.48 | +3.18% | 1.56 | 4.15% |
| 2025-07-07 | 6.36 | 6.36 | 6.25 | 6.28 | -0.95% | 0.56 | 1.53% |
| 2025-07-04 | 6.27 | 6.42 | 6.20 | 6.34 | +1.28% | 1.00 | 2.70% |
| 2025-07-03 | 6.28 | 6.31 | 6.24 | 6.26 | -0.32% | 0.47 | 1.29% |
| 2025-07-02 | 6.29 | 6.35 | 6.21 | 6.28 | -0.16% | 0.55 | 1.50% |
| 2025-07-01 | 6.25 | 6.40 | 6.22 | 6.29 | +0.64% | 0.78 | 2.11% |
| 2025-06-30 | 6.30 | 6.30 | 6.22 | 6.25 | -0.32% | 0.75 | 2.05% |
| 2025-06-27 | 6.33 | 6.38 | 6.23 | 6.27 | -0.79% | 0.66 | 1.78% |
| 2025-06-26 | 6.37 | 6.42 | 6.32 | 6.32 | -1.10% | 0.61 | 1.62% |
| 2025-06-25 | 6.39 | 6.43 | 6.28 | 6.39 | +0.31% | 0.62 | 1.66% |