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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.25 | 20.50 | 20.06 | 20.30 | +0.25% | 1.61 | 1.00% |
| 2025-08-18 | 19.99 | 20.42 | 19.99 | 20.25 | +1.30% | 2.20 | 1.37% |
| 2025-08-15 | 19.81 | 20.04 | 19.72 | 19.99 | +0.20% | 1.25 | 0.79% |
| 2025-08-14 | 19.92 | 20.48 | 19.86 | 19.95 | +0.25% | 1.99 | 1.25% |
| 2025-08-13 | 19.85 | 20.00 | 19.82 | 19.90 | +0.20% | 0.97 | 0.62% |
| 2025-08-12 | 19.93 | 19.97 | 19.81 | 19.86 | -0.30% | 0.68 | 0.43% |
| 2025-08-11 | 19.81 | 19.99 | 19.77 | 19.92 | +0.30% | 0.89 | 0.56% |
| 2025-08-08 | 20.05 | 20.05 | 19.79 | 19.86 | -1.14% | 0.95 | 0.60% |
| 2025-08-07 | 20.03 | 20.17 | 19.95 | 20.09 | +0.30% | 0.90 | 0.57% |
| 2025-08-06 | 19.97 | 20.05 | 19.87 | 20.03 | +0.30% | 0.97 | 0.61% |
| 2025-08-05 | 19.97 | 20.09 | 19.87 | 19.97 | -0.05% | 0.73 | 0.46% |
| 2025-08-04 | 19.99 | 20.15 | 19.75 | 19.98 | -0.15% | 0.99 | 0.63% |
| 2025-08-01 | 19.89 | 20.05 | 19.67 | 20.01 | +1.42% | 1.07 | 0.68% |
| 2025-07-31 | 19.86 | 20.00 | 19.69 | 19.73 | -1.00% | 0.87 | 0.55% |
| 2025-07-30 | 20.06 | 20.08 | 19.84 | 19.93 | -0.65% | 0.93 | 0.59% |
| 2025-07-29 | 20.11 | 20.13 | 19.87 | 20.06 | -0.69% | 0.87 | 0.55% |
| 2025-07-28 | 20.13 | 20.21 | 19.81 | 20.20 | +0.35% | 1.20 | 0.76% |
| 2025-07-25 | 20.08 | 20.25 | 19.97 | 20.13 | +1.00% | 1.47 | 0.92% |
| 2025-07-24 | 19.73 | 19.93 | 19.70 | 19.93 | +0.91% | 0.84 | 0.54% |
| 2025-07-23 | 19.72 | 19.92 | 19.66 | 19.75 | +0.05% | 0.94 | 0.60% |