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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.71 | 19.01 | 18.70 | 18.96 | +1.37% | 0.75 | 0.50% |
| 2025-06-23 | 18.40 | 18.76 | 18.27 | 18.70 | +0.85% | 0.58 | 0.39% |
| 2025-06-20 | 19.01 | 19.02 | 18.52 | 18.54 | -1.78% | 0.80 | 0.54% |
| 2025-06-19 | 19.17 | 19.31 | 18.85 | 18.88 | -1.39% | 1.00 | 0.65% |
| 2025-06-18 | 19.24 | 19.34 | 19.08 | 19.14 | -0.77% | 0.79 | 0.52% |
| 2025-06-17 | 19.34 | 19.44 | 19.14 | 19.29 | -0.26% | 0.82 | 0.53% |
| 2025-06-16 | 19.05 | 19.48 | 19.01 | 19.34 | +0.62% | 0.94 | 0.61% |
| 2025-06-13 | 19.79 | 19.81 | 19.19 | 19.22 | -3.47% | 1.89 | 1.22% |
| 2025-06-12 | 20.13 | 20.26 | 19.81 | 19.91 | -1.18% | 1.56 | 0.97% |
| 2025-06-11 | 20.03 | 20.31 | 19.91 | 20.15 | -0.54% | 1.56 | 0.97% |
| 2025-06-10 | 20.96 | 21.00 | 19.76 | 20.26 | -4.33% | 3.92 | 2.41% |
| 2025-06-09 | 20.95 | 21.31 | 20.72 | 21.18 | -0.33% | 3.57 | 2.12% |
| 2025-06-06 | 20.53 | 21.25 | 20.18 | 21.25 | +4.57% | 5.20 | 3.10% |
| 2025-06-05 | 19.91 | 20.40 | 19.91 | 20.32 | +0.19% | 2.90 | 1.79% |
| 2025-06-04 | 19.53 | 20.52 | 19.25 | 20.28 | +3.79% | 4.17 | 2.63% |
| 2025-06-03 | 19.52 | 19.90 | 19.45 | 19.54 | -2.22% | 2.21 | 1.40% |
| 2025-05-30 | 19.52 | 20.39 | 19.32 | 19.98 | +1.71% | 3.01 | 1.89% |
| 2025-05-29 | 19.44 | 19.72 | 19.04 | 19.65 | +0.71% | 2.16 | 1.39% |
| 2025-05-28 | 19.50 | 20.00 | 19.30 | 19.51 | -0.95% | 2.77 | 1.77% |
| 2025-05-27 | 20.63 | 20.63 | 19.53 | 19.70 | -1.67% | 4.54 | 2.81% |