*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.35 | 9.09 | 8.35 | 8.81 | +5.51% | 3.05 | 5.92% |
| 2026-04-20 | 8.60 | 8.73 | 8.26 | 8.35 | -2.91% | 1.73 | 3.50% |
| 2026-04-17 | 8.75 | 8.80 | 8.38 | 8.60 | -2.27% | 1.79 | 3.58% |
| 2026-04-16 | 8.74 | 9.05 | 8.67 | 8.80 | +0.80% | 1.18 | 2.26% |
| 2026-04-15 | 8.90 | 9.09 | 8.68 | 8.73 | -1.69% | 1.24 | 2.40% |
| 2026-04-14 | 9.06 | 9.14 | 8.75 | 8.88 | -1.99% | 1.89 | 3.63% |
| 2026-04-13 | 9.19 | 9.28 | 8.97 | 9.06 | -2.58% | 1.28 | 2.41% |
| 2026-04-10 | 9.09 | 9.49 | 9.01 | 9.30 | +3.45% | 2.20 | 4.03% |
| 2026-04-09 | 9.22 | 9.22 | 8.88 | 8.99 | -2.60% | 1.32 | 2.50% |
| 2026-04-08 | 8.91 | 9.41 | 8.91 | 9.23 | +1.10% | 1.46 | 2.71% |
| 2026-04-07 | 8.98 | 9.28 | 8.97 | 9.13 | +0.66% | 0.77 | 1.43% |
| 2026-04-03 | 9.07 | 9.25 | 8.85 | 9.07 | +2.02% | 1.10 | 2.07% |
| 2026-04-02 | 9.23 | 9.30 | 8.81 | 8.89 | -3.68% | 0.96 | 1.83% |
| 2026-04-01 | 9.01 | 9.42 | 9.01 | 9.23 | +4.29% | 1.35 | 2.49% |
| 2026-03-31 | 9.21 | 9.22 | 8.84 | 8.85 | -2.43% | 1.14 | 2.15% |
| 2026-03-30 | 9.46 | 9.49 | 9.05 | 9.07 | -4.12% | 1.12 | 2.08% |
| 2026-03-27 | 9.20 | 9.52 | 9.10 | 9.46 | +2.27% | 0.97 | 1.76% |
| 2026-03-26 | 9.23 | 9.52 | 9.07 | 9.25 | +0.33% | 1.41 | 2.59% |
| 2026-03-25 | 8.88 | 9.39 | 8.87 | 9.22 | +3.71% | 1.47 | 2.73% |
| 2026-03-24 | 8.49 | 8.90 | 8.40 | 8.89 | +7.11% | 1.41 | 2.76% |