*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.36 | 10.70 | 10.20 | 10.47 | +3.46% | 2.24 | 3.64% |
| 2026-02-12 | 10.28 | 10.34 | 10.10 | 10.12 | -1.46% | 1.26 | 2.10% |
| 2026-02-11 | 10.44 | 10.58 | 10.25 | 10.27 | -1.53% | 1.31 | 2.15% |
| 2026-02-10 | 10.53 | 10.56 | 10.35 | 10.43 | -1.04% | 1.17 | 1.92% |
| 2026-02-09 | 10.62 | 10.73 | 10.36 | 10.54 | -0.66% | 1.37 | 2.23% |
| 2026-02-06 | 10.59 | 10.78 | 10.46 | 10.61 | -0.19% | 1.89 | 3.04% |
| 2026-02-05 | 10.25 | 10.66 | 10.10 | 10.63 | +4.11% | 2.82 | 4.60% |
| 2026-02-04 | 10.19 | 10.42 | 10.10 | 10.21 | +0.20% | 1.71 | 2.85% |
| 2026-02-03 | 10.11 | 10.28 | 9.96 | 10.19 | +2.93% | 2.01 | 3.37% |
| 2026-02-02 | 9.40 | 10.26 | 9.40 | 9.90 | -5.17% | 3.99 | 6.91% |
| 2026-01-30 | 10.50 | 10.64 | 10.32 | 10.44 | -1.42% | 1.55 | 2.53% |
| 2026-01-29 | 10.55 | 10.91 | 10.29 | 10.59 | -0.09% | 2.68 | 4.28% |
| 2026-01-28 | 10.51 | 10.78 | 10.23 | 10.60 | +0.66% | 2.69 | 4.37% |
| 2026-01-27 | 10.50 | 10.60 | 10.14 | 10.53 | +0.29% | 2.28 | 3.74% |
| 2026-01-26 | 11.19 | 11.26 | 10.39 | 10.50 | -6.00% | 4.52 | 7.17% |
| 2026-01-23 | 11.21 | 11.27 | 11.07 | 11.17 | -0.27% | 2.52 | 3.86% |
| 2026-01-22 | 11.11 | 11.27 | 11.10 | 11.20 | +0.45% | 2.11 | 3.22% |
| 2026-01-21 | 11.22 | 11.29 | 11.05 | 11.15 | -1.24% | 2.19 | 3.34% |
| 2026-01-20 | 11.19 | 11.45 | 11.00 | 11.29 | +0.89% | 3.03 | 4.61% |
| 2026-01-19 | 11.56 | 11.70 | 11.13 | 11.19 | -3.28% | 3.86 | 5.84% |