*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.06 | 10.70 | 9.98 | 10.30 | +2.28% | 3.07 | 5.09% |
| 2025-11-18 | 10.05 | 10.10 | 9.92 | 10.07 | -0.49% | 1.10 | 1.88% |
| 2025-11-17 | 9.99 | 10.27 | 9.90 | 10.12 | +0.60% | 1.55 | 2.63% |
| 2025-11-14 | 10.08 | 10.18 | 9.91 | 10.06 | -0.49% | 1.83 | 3.10% |
| 2025-11-13 | 9.39 | 10.22 | 9.27 | 10.11 | +7.67% | 3.25 | 5.63% |
| 2025-11-12 | 9.26 | 9.48 | 9.15 | 9.39 | +2.51% | 1.52 | 2.77% |
| 2025-11-11 | 9.20 | 9.43 | 9.12 | 9.16 | -0.65% | 1.44 | 2.67% |
| 2025-11-10 | 9.60 | 9.80 | 9.15 | 9.22 | -4.36% | 2.27 | 4.15% |
| 2025-11-07 | 9.81 | 9.86 | 9.41 | 9.64 | -2.43% | 2.35 | 4.17% |
| 2025-11-06 | 10.11 | 10.25 | 9.80 | 9.88 | -2.27% | 2.54 | 4.36% |
| 2025-11-05 | 10.08 | 10.46 | 10.03 | 10.11 | -0.79% | 1.57 | 2.61% |
| 2025-11-04 | 10.18 | 10.28 | 10.10 | 10.19 | +0.10% | 1.21 | 2.02% |
| 2025-11-03 | 10.19 | 10.32 | 10.06 | 10.18 | -1.36% | 1.37 | 2.29% |
| 2025-10-31 | 10.15 | 10.45 | 10.00 | 10.32 | +0.68% | 2.47 | 4.08% |
| 2025-10-30 | 10.14 | 10.35 | 10.03 | 10.25 | +1.08% | 2.08 | 3.48% |
| 2025-10-29 | 9.89 | 10.37 | 9.77 | 10.14 | +3.58% | 2.66 | 4.47% |
| 2025-10-28 | 9.80 | 9.88 | 9.53 | 9.79 | -0.10% | 1.96 | 3.44% |
| 2025-10-27 | 9.98 | 10.08 | 9.41 | 9.80 | -2.20% | 3.00 | 5.26% |
| 2025-10-24 | 9.98 | 10.13 | 9.74 | 10.02 | +0.30% | 2.06 | 3.54% |
| 2025-10-23 | 9.98 | 10.18 | 9.69 | 9.99 | +0.10% | 2.86 | 4.90% |