*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.27 | 6.41 | 6.25 | 6.37 | +1.59% | 0.59 | 1.60% |
| 2025-06-23 | 6.16 | 6.28 | 6.11 | 6.27 | +1.62% | 0.49 | 1.35% |
| 2025-06-20 | 6.27 | 6.30 | 6.10 | 6.17 | -1.44% | 0.50 | 1.37% |
| 2025-06-19 | 6.39 | 6.39 | 6.24 | 6.26 | -2.03% | 0.42 | 1.15% |
| 2025-06-18 | 6.48 | 6.48 | 6.36 | 6.39 | -1.54% | 0.42 | 1.11% |
| 2025-06-17 | 6.56 | 6.59 | 6.46 | 6.49 | -0.61% | 0.43 | 1.12% |
| 2025-06-16 | 6.52 | 6.60 | 6.47 | 6.53 | -0.31% | 0.35 | 0.91% |
| 2025-06-13 | 6.65 | 6.67 | 6.44 | 6.55 | -1.21% | 0.76 | 2.00% |
| 2025-06-12 | 6.59 | 6.76 | 6.57 | 6.63 | +0.15% | 0.82 | 2.10% |
| 2025-06-11 | 6.44 | 6.64 | 6.43 | 6.62 | +2.95% | 1.08 | 2.80% |
| 2025-06-10 | 6.47 | 6.50 | 6.36 | 6.43 | -0.77% | 0.74 | 1.97% |
| 2025-06-09 | 6.62 | 6.66 | 6.30 | 6.48 | +0.31% | 1.60 | 4.23% |
| 2025-06-06 | 6.44 | 6.47 | 6.36 | 6.46 | +0.62% | 0.68 | 1.82% |
| 2025-06-05 | 6.42 | 6.45 | 6.35 | 6.42 | 0.00% | 0.47 | 1.26% |
| 2025-06-04 | 6.31 | 6.45 | 6.27 | 6.42 | +1.42% | 0.78 | 2.09% |
| 2025-06-03 | 6.33 | 6.43 | 6.30 | 6.33 | -0.16% | 0.78 | 2.09% |
| 2025-05-30 | 6.30 | 6.40 | 6.27 | 6.34 | 0.00% | 0.53 | 1.44% |
| 2025-05-29 | 6.30 | 6.38 | 6.24 | 6.34 | +0.63% | 0.54 | 1.46% |
| 2025-05-28 | 6.31 | 6.42 | 6.20 | 6.30 | -0.32% | 0.52 | 1.41% |
| 2025-05-27 | 6.11 | 6.41 | 6.10 | 6.32 | +2.93% | 1.31 | 3.56% |