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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.86 | 19.86 | 19.69 | 19.74 | -0.60% | 0.86 | 0.55% |
| 2025-07-21 | 19.80 | 19.90 | 19.72 | 19.86 | -0.05% | 0.82 | 0.52% |
| 2025-07-18 | 19.91 | 20.07 | 19.85 | 19.87 | -0.20% | 0.99 | 0.63% |
| 2025-07-17 | 19.98 | 20.01 | 19.80 | 19.91 | -1.09% | 1.39 | 0.88% |
| 2025-07-16 | 19.86 | 21.05 | 19.82 | 20.13 | +1.54% | 2.80 | 1.72% |
| 2025-07-15 | 19.88 | 20.03 | 19.59 | 19.82 | -1.33% | 1.72 | 1.08% |
| 2025-07-14 | 20.53 | 20.68 | 19.74 | 20.09 | -0.29% | 2.48 | 1.53% |
| 2025-07-11 | 19.45 | 20.72 | 19.24 | 20.15 | +3.60% | 3.87 | 2.39% |
| 2025-07-10 | 19.13 | 19.62 | 19.05 | 19.45 | +1.18% | 1.24 | 0.80% |
| 2025-07-09 | 19.09 | 19.35 | 19.05 | 19.22 | +0.88% | 1.19 | 0.77% |
| 2025-07-08 | 18.91 | 19.08 | 18.83 | 19.05 | +0.89% | 0.61 | 0.40% |
| 2025-07-07 | 18.84 | 19.00 | 18.77 | 18.89 | +0.26% | 0.40 | 0.26% |
| 2025-07-04 | 19.01 | 19.05 | 18.81 | 18.84 | -0.88% | 0.60 | 0.40% |
| 2025-07-03 | 18.93 | 19.06 | 18.87 | 19.01 | +0.47% | 0.54 | 0.35% |
| 2025-07-02 | 19.15 | 19.15 | 18.83 | 18.92 | -0.93% | 0.60 | 0.39% |
| 2025-07-01 | 19.14 | 19.20 | 18.95 | 19.09 | -0.51% | 0.69 | 0.45% |
| 2025-06-30 | 19.15 | 19.22 | 19.08 | 19.19 | +0.41% | 0.79 | 0.52% |
| 2025-06-27 | 19.25 | 19.34 | 19.08 | 19.11 | -0.72% | 0.90 | 0.58% |
| 2025-06-26 | 19.07 | 19.52 | 18.99 | 19.25 | +0.88% | 1.29 | 0.83% |
| 2025-06-25 | 19.11 | 19.11 | 18.87 | 19.08 | +0.68% | 0.95 | 0.62% |