*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.07 | 6.16 | 6.06 | 6.14 | +0.82% | 0.34 | 0.94% |
| 2025-05-23 | 6.12 | 6.23 | 6.09 | 6.09 | -0.98% | 0.48 | 1.33% |
| 2025-05-22 | 6.23 | 6.28 | 6.12 | 6.15 | -1.28% | 0.45 | 1.23% |
| 2025-05-21 | 6.30 | 6.30 | 6.19 | 6.23 | -1.27% | 0.45 | 1.22% |
| 2025-05-20 | 6.33 | 6.34 | 6.25 | 6.31 | 0.00% | 0.46 | 1.24% |
| 2025-05-19 | 6.12 | 6.34 | 6.10 | 6.31 | +3.10% | 1.20 | 3.25% |
| 2025-05-16 | 6.14 | 6.15 | 6.07 | 6.12 | -0.33% | 0.37 | 1.02% |
| 2025-05-15 | 6.16 | 6.17 | 6.07 | 6.14 | -0.49% | 0.48 | 1.34% |
| 2025-05-14 | 6.16 | 6.21 | 6.09 | 6.17 | +0.16% | 0.45 | 1.26% |
| 2025-05-13 | 6.26 | 6.42 | 6.14 | 6.16 | -0.96% | 0.72 | 1.96% |
| 2025-05-12 | 6.28 | 6.28 | 6.19 | 6.22 | 0.00% | 0.43 | 1.17% |
| 2025-05-09 | 6.34 | 6.36 | 6.21 | 6.22 | -2.20% | 0.46 | 1.25% |
| 2025-05-08 | 6.30 | 6.41 | 6.27 | 6.36 | +0.79% | 0.65 | 1.74% |
| 2025-05-07 | 6.38 | 6.45 | 6.23 | 6.31 | -0.32% | 0.85 | 2.30% |
| 2025-05-06 | 6.23 | 6.38 | 6.15 | 6.33 | +2.59% | 0.94 | 2.53% |