*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.91 | 15.91 | 15.91 | 15.91 | nan% | nan | nan% |
| 2025-12-16 | 15.91 | 15.91 | 15.91 | 15.91 | nan% | nan | nan% |
| 2025-12-15 | 15.91 | 15.91 | 15.91 | 15.91 | nan% | nan | nan% |
| 2025-12-12 | 14.45 | 15.91 | 14.35 | 15.91 | +10.03% | 12.34 | 13.29% |
| 2025-12-11 | 13.75 | 14.80 | 13.58 | 14.46 | +4.86% | 7.20 | 8.58% |
| 2025-12-10 | 12.99 | 13.81 | 12.90 | 13.79 | +6.57% | 5.64 | 7.17% |
| 2025-12-09 | 12.74 | 13.35 | 12.62 | 12.94 | +0.62% | 4.69 | 6.15% |
| 2025-12-08 | 13.88 | 13.89 | 12.54 | 12.86 | -6.68% | 7.88 | 10.34% |
| 2025-12-05 | 13.69 | 14.04 | 13.19 | 13.78 | +2.00% | 7.73 | 9.66% |
| 2025-12-04 | 12.41 | 13.70 | 12.40 | 13.51 | +8.25% | 7.55 | 9.81% |
| 2025-12-03 | 12.39 | 12.87 | 12.18 | 12.48 | +0.89% | 4.78 | 6.55% |
| 2025-12-02 | 12.89 | 13.46 | 11.80 | 12.37 | -4.85% | 8.60 | 11.84% |
| 2025-12-01 | 12.58 | 13.06 | 12.28 | 13.00 | +3.09% | 9.24 | 12.47% |
| 2025-11-28 | 11.48 | 12.61 | 11.43 | 12.61 | +10.03% | 9.69 | 13.37% |
| 2025-11-27 | 10.76 | 11.46 | 10.71 | 11.46 | +5.33% | 5.88 | 9.05% |
| 2025-11-26 | 10.62 | 11.29 | 10.56 | 10.88 | +3.52% | 5.55 | 8.67% |
| 2025-11-25 | 10.45 | 10.84 | 10.31 | 10.51 | +0.57% | 4.49 | 7.26% |
| 2025-11-24 | 9.70 | 10.62 | 9.70 | 10.45 | +8.29% | 6.28 | 10.29% |
| 2025-11-21 | 10.05 | 10.11 | 9.65 | 9.65 | -4.93% | 1.84 | 3.19% |
| 2025-11-20 | 10.40 | 10.59 | 10.08 | 10.15 | -1.46% | 1.94 | 3.22% |