*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.48 | 10.66 | 10.25 | 10.62 | +2.12% | 2.91 | 4.71% |
| 2025-09-15 | 10.91 | 11.10 | 10.38 | 10.40 | -7.23% | 5.50 | 8.87% |
| 2025-09-12 | 11.30 | 11.49 | 11.01 | 11.21 | +1.17% | 3.80 | 5.76% |
| 2025-09-11 | 10.90 | 11.27 | 10.84 | 11.08 | -0.27% | 4.35 | 6.70% |
| 2025-09-10 | 10.60 | 11.36 | 10.51 | 11.11 | +3.54% | 5.13 | 8.00% |
| 2025-09-09 | 10.39 | 10.73 | 10.34 | 10.73 | +3.67% | 4.02 | 6.51% |
| 2025-09-08 | 10.41 | 10.62 | 10.02 | 10.35 | -3.90% | 5.06 | 8.41% |
| 2025-09-05 | 9.65 | 10.77 | 9.65 | 10.77 | +10.01% | 4.63 | 7.69% |
| 2025-09-04 | 9.75 | 10.08 | 9.54 | 9.79 | 0.00% | 2.88 | 4.98% |
| 2025-09-03 | 10.02 | 10.18 | 9.68 | 9.79 | -2.78% | 2.90 | 4.98% |
| 2025-09-02 | 10.24 | 10.55 | 9.90 | 10.07 | -2.71% | 4.58 | 7.72% |
| 2025-09-01 | 9.65 | 10.59 | 9.51 | 10.35 | +7.25% | 6.21 | 10.53% |
| 2025-08-29 | 9.50 | 9.70 | 9.30 | 9.65 | +1.47% | 3.05 | 5.43% |
| 2025-08-28 | 8.91 | 9.52 | 8.91 | 9.51 | +6.26% | 4.14 | 7.61% |
| 2025-08-27 | 9.31 | 9.70 | 8.93 | 8.95 | -4.07% | 3.31 | 6.13% |
| 2025-08-26 | 9.47 | 9.98 | 9.11 | 9.33 | -0.21% | 4.88 | 8.69% |
| 2025-08-25 | 9.70 | 9.79 | 9.28 | 9.35 | -3.61% | 4.10 | 7.37% |
| 2025-08-22 | 9.69 | 9.80 | 9.23 | 9.70 | +0.52% | 4.85 | 8.64% |
| 2025-08-21 | 9.39 | 10.13 | 9.36 | 9.65 | +4.78% | 8.09 | 14.05% |
| 2025-08-20 | 8.80 | 9.33 | 8.71 | 9.21 | +4.19% | 3.51 | 6.66% |