*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.51 | 10.09 | 9.51 | 9.98 | +5.05% | 3.52 | 6.04% |
| 2025-10-21 | 8.79 | 9.60 | 8.75 | 9.50 | +8.08% | 2.88 | 5.28% |
| 2025-10-20 | 8.90 | 9.05 | 8.73 | 8.79 | -2.33% | 1.47 | 2.83% |
| 2025-10-17 | 8.93 | 9.24 | 8.72 | 9.00 | +1.01% | 2.57 | 4.88% |
| 2025-10-16 | 8.57 | 8.97 | 8.52 | 8.91 | +4.82% | 2.64 | 5.12% |
| 2025-10-15 | 8.01 | 8.54 | 8.00 | 8.50 | +5.20% | 1.94 | 3.97% |
| 2025-10-14 | 8.48 | 8.53 | 8.01 | 8.08 | -4.04% | 1.48 | 3.06% |
| 2025-10-13 | 7.80 | 8.58 | 7.78 | 8.42 | +2.43% | 2.20 | 4.56% |
| 2025-10-10 | 8.34 | 8.48 | 8.18 | 8.22 | -2.03% | 1.44 | 2.97% |
| 2025-10-09 | 8.61 | 8.70 | 8.35 | 8.39 | -3.34% | 2.36 | 4.77% |
| 2025-09-30 | 8.81 | 8.95 | 8.50 | 8.68 | -2.36% | 3.18 | 6.20% |
| 2025-09-29 | 9.87 | 9.89 | 8.87 | 8.89 | -9.75% | 4.02 | 7.58% |
| 2025-09-26 | 10.01 | 10.13 | 9.63 | 9.85 | -1.60% | 2.34 | 4.03% |
| 2025-09-25 | 9.87 | 10.29 | 9.80 | 10.01 | +0.30% | 2.24 | 3.81% |
| 2025-09-24 | 9.81 | 10.05 | 9.60 | 9.98 | +1.01% | 2.00 | 3.44% |
| 2025-09-23 | 10.31 | 10.32 | 9.62 | 9.88 | -4.26% | 2.74 | 4.70% |
| 2025-09-22 | 10.25 | 10.60 | 10.09 | 10.32 | -2.92% | 4.11 | 6.77% |
| 2025-09-19 | 9.67 | 10.65 | 9.52 | 10.63 | +9.81% | 6.79 | 11.25% |
| 2025-09-18 | 10.17 | 10.17 | 9.50 | 9.68 | -4.25% | 4.03 | 7.01% |
| 2025-09-17 | 10.76 | 10.81 | 9.85 | 10.11 | -4.80% | 4.38 | 7.29% |