*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.44 | 11.90 | 11.38 | 11.57 | +1.14% | 4.43 | 6.51% |
| 2026-01-15 | 11.45 | 11.51 | 11.23 | 11.44 | -0.09% | 3.14 | 4.72% |
| 2026-01-14 | 11.89 | 11.95 | 11.35 | 11.45 | -3.78% | 6.67 | 9.85% |
| 2026-01-13 | 12.62 | 13.05 | 11.89 | 11.90 | -5.78% | 6.39 | 8.83% |
| 2026-01-12 | 12.55 | 13.17 | 12.49 | 12.63 | +1.12% | 6.77 | 9.02% |
| 2026-01-09 | 12.71 | 12.88 | 12.34 | 12.49 | -1.65% | 5.38 | 7.32% |
| 2026-01-08 | 12.16 | 13.15 | 12.14 | 12.70 | +2.67% | 6.23 | 8.29% |
| 2026-01-07 | 12.01 | 12.69 | 11.88 | 12.37 | +3.00% | 5.99 | 8.23% |
| 2026-01-06 | 11.75 | 12.10 | 11.54 | 12.01 | +2.21% | 5.29 | 7.63% |
| 2026-01-05 | 10.94 | 12.03 | 10.89 | 11.75 | +7.40% | 7.59 | 11.13% |
| 2025-12-31 | 11.00 | 11.17 | 10.67 | 10.94 | +0.28% | 4.20 | 6.57% |
| 2025-12-30 | 11.26 | 11.36 | 10.86 | 10.91 | -2.76% | 4.54 | 7.00% |
| 2025-12-29 | 11.79 | 11.80 | 11.12 | 11.22 | -4.67% | 5.74 | 8.65% |
| 2025-12-26 | 11.84 | 12.37 | 11.47 | 11.77 | -2.57% | 8.19 | 11.81% |
| 2025-12-25 | 11.50 | 12.22 | 11.41 | 12.08 | +2.55% | 9.04 | 12.97% |
| 2025-12-24 | 11.60 | 12.38 | 11.60 | 11.78 | -8.61% | 14.18 | 20.48% |
| 2025-12-23 | 12.89 | 12.89 | 12.89 | 12.89 | -9.99% | 0.60 | 0.80% |
| 2025-12-22 | 15.00 | 15.00 | 14.32 | 14.32 | -9.99% | 2.26 | 2.63% |
| 2025-12-19 | 15.91 | 15.91 | 15.91 | 15.91 | nan% | nan | nan% |
| 2025-12-18 | 15.91 | 15.91 | 15.91 | 15.91 | nan% | nan | nan% |