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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.03 | 20.03 | 20.03 | 20.03 | +10.03% | 1.67 | 1.04% |
| 2025-05-23 | 18.57 | 18.62 | 18.21 | 18.21 | -1.97% | 0.51 | 0.35% |
| 2025-05-22 | 18.75 | 18.95 | 18.54 | 18.57 | -1.41% | 0.51 | 0.34% |
| 2025-05-21 | 18.77 | 19.01 | 18.67 | 18.84 | +0.37% | 0.56 | 0.37% |
| 2025-05-20 | 18.60 | 18.80 | 18.50 | 18.77 | +0.90% | 0.51 | 0.34% |
| 2025-05-19 | 18.45 | 18.70 | 18.29 | 18.60 | +0.80% | 0.47 | 0.31% |
| 2025-05-16 | 18.73 | 18.73 | 18.42 | 18.45 | -1.48% | 0.61 | 0.41% |
| 2025-05-15 | 18.85 | 18.96 | 18.52 | 18.73 | -0.11% | 0.80 | 0.53% |
| 2025-05-14 | 18.83 | 18.93 | 18.56 | 18.75 | +0.16% | 0.52 | 0.35% |
| 2025-05-13 | 19.13 | 19.15 | 18.71 | 18.72 | -0.94% | 0.58 | 0.38% |
| 2025-05-12 | 18.82 | 18.92 | 18.69 | 18.90 | +1.27% | 0.61 | 0.41% |
| 2025-05-09 | 18.88 | 19.37 | 18.66 | 18.66 | -1.25% | 0.88 | 0.58% |
| 2025-05-08 | 18.61 | 19.16 | 18.54 | 18.90 | +1.59% | 0.99 | 0.66% |
| 2025-05-07 | 18.80 | 18.94 | 18.51 | 18.60 | -0.21% | 0.64 | 0.43% |
| 2025-05-06 | 18.21 | 18.65 | 18.21 | 18.64 | +2.11% | 0.70 | 0.47% |