*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.80 | 8.82 | 8.20 | 8.30 | -6.74% | 1.33 | 2.68% |
| 2026-03-20 | 9.03 | 9.23 | 8.88 | 8.90 | +0.23% | 1.36 | 2.55% |
| 2026-03-19 | 9.02 | 9.07 | 8.85 | 8.88 | -2.20% | 0.86 | 1.65% |
| 2026-03-18 | 9.00 | 9.12 | 8.96 | 9.08 | +0.33% | 0.76 | 1.44% |
| 2026-03-17 | 9.37 | 9.40 | 8.99 | 9.05 | -3.52% | 1.12 | 2.07% |
| 2026-03-16 | 9.39 | 9.62 | 9.00 | 9.38 | +1.41% | 1.48 | 2.74% |
| 2026-03-13 | 9.48 | 9.60 | 9.23 | 9.25 | -2.53% | 0.87 | 1.58% |
| 2026-03-12 | 9.60 | 9.72 | 9.45 | 9.49 | -1.25% | 0.65 | 1.16% |
| 2026-03-11 | 9.88 | 9.88 | 9.53 | 9.61 | -1.33% | 0.71 | 1.25% |
| 2026-03-10 | 9.51 | 9.75 | 9.51 | 9.74 | +2.96% | 0.76 | 1.34% |
| 2026-03-09 | 9.65 | 9.75 | 9.38 | 9.46 | -4.25% | 0.98 | 1.76% |
| 2026-03-06 | 9.69 | 9.94 | 9.61 | 9.88 | +1.96% | 0.65 | 1.13% |
| 2026-03-05 | 9.58 | 9.82 | 9.58 | 9.69 | +1.15% | 0.70 | 1.22% |
| 2026-03-04 | 9.30 | 9.77 | 9.24 | 9.58 | +0.42% | 0.79 | 1.40% |
| 2026-03-03 | 9.99 | 10.07 | 9.53 | 9.54 | -4.89% | 1.53 | 2.68% |
| 2026-03-02 | 10.21 | 10.33 | 9.90 | 10.03 | -4.48% | 2.22 | 3.75% |
| 2026-02-27 | 10.38 | 10.50 | 10.24 | 10.50 | +1.06% | 1.25 | 2.06% |
| 2026-02-26 | 10.40 | 10.59 | 10.30 | 10.39 | -0.38% | 1.25 | 2.04% |
| 2026-02-25 | 10.20 | 10.54 | 10.19 | 10.43 | +1.36% | 1.29 | 2.11% |
| 2026-02-24 | 10.48 | 10.55 | 10.20 | 10.29 | -1.72% | 1.71 | 2.82% |