中国科传 sh.601858
26.09
+0.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.31 | 27.19 | 25.30 | 26.09 | +0.12% | 3.69 | 1.78% |
| 2026-05-21 | 27.17 | 27.76 | 25.86 | 26.06 | -4.09% | 3.72 | 1.76% |
| 2026-05-20 | 27.51 | 28.49 | 26.97 | 27.17 | -2.44% | 4.32 | 1.99% |
| 2026-05-19 | 27.92 | 28.93 | 27.56 | 27.85 | +0.91% | 3.98 | 1.79% |
| 2026-05-18 | 28.22 | 28.63 | 27.31 | 27.60 | -2.16% | 4.59 | 2.10% |
| 2026-05-15 | 29.00 | 31.30 | 27.81 | 28.21 | -3.26% | 8.20 | 3.54% |
| 2026-05-14 | 29.23 | 29.65 | 28.10 | 29.16 | -0.34% | 4.66 | 2.05% |
| 2026-05-13 | 29.00 | 29.97 | 28.24 | 29.26 | -0.48% | 5.02 | 2.18% |
| 2026-05-12 | 27.81 | 30.00 | 27.72 | 29.40 | +5.72% | 8.83 | 3.82% |
| 2026-05-11 | 25.01 | 27.81 | 24.95 | 27.81 | +10.01% | 5.16 | 2.46% |
| 2026-05-08 | 24.93 | 26.15 | 24.75 | 25.28 | +1.44% | 3.69 | 1.83% |
| 2026-05-07 | 25.49 | 25.49 | 24.70 | 24.92 | -2.39% | 2.91 | 1.48% |
| 2026-05-06 | 25.39 | 26.50 | 25.00 | 25.53 | +0.59% | 3.87 | 1.90% |
| 2026-04-30 | 24.48 | 25.45 | 24.42 | 25.38 | +2.79% | 3.57 | 1.81% |
| 2026-04-29 | 23.02 | 25.10 | 23.00 | 24.69 | +7.25% | 4.87 | 2.53% |
| 2026-04-28 | 23.21 | 23.55 | 22.80 | 23.02 | -1.41% | 2.53 | 1.38% |
| 2026-04-27 | 23.03 | 24.38 | 22.80 | 23.35 | +0.86% | 2.68 | 1.44% |
| 2026-04-24 | 23.58 | 23.83 | 22.93 | 23.15 | -2.89% | 2.64 | 1.44% |
| 2026-04-23 | 22.55 | 24.65 | 22.51 | 23.84 | +5.72% | 5.05 | 2.68% |
| 2026-04-22 | 22.13 | 22.72 | 21.60 | 22.55 | +1.44% | 2.67 | 1.52% |