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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.98 | 22.51 | 21.75 | 22.23 | +0.68% | 2.45 | 1.40% |
| 2026-04-20 | 21.51 | 22.21 | 21.45 | 22.08 | +1.42% | 2.01 | 1.16% |
| 2026-04-17 | 21.48 | 22.35 | 21.28 | 21.77 | +1.26% | 2.53 | 1.47% |
| 2026-04-16 | 21.28 | 21.55 | 20.92 | 21.50 | +0.99% | 1.62 | 0.96% |
| 2026-04-15 | 21.60 | 21.79 | 21.22 | 21.29 | -1.71% | 1.29 | 0.76% |
| 2026-04-14 | 21.55 | 21.88 | 21.45 | 21.66 | +1.36% | 1.46 | 0.86% |
| 2026-04-13 | 21.59 | 21.80 | 21.20 | 21.37 | -2.95% | 1.85 | 1.09% |
| 2026-04-10 | 22.60 | 22.64 | 21.98 | 22.02 | -1.52% | 1.88 | 1.07% |
| 2026-04-09 | 22.49 | 22.70 | 22.24 | 22.36 | -1.71% | 2.06 | 1.16% |
| 2026-04-08 | 22.03 | 23.18 | 21.84 | 22.75 | +6.21% | 3.81 | 2.14% |
| 2026-04-07 | 21.58 | 21.79 | 21.25 | 21.42 | -1.20% | 1.48 | 0.87% |
| 2026-04-03 | 22.24 | 22.33 | 21.38 | 21.68 | -2.25% | 1.74 | 1.01% |
| 2026-04-02 | 22.85 | 23.00 | 22.09 | 22.18 | -3.82% | 2.29 | 1.29% |
| 2026-04-01 | 23.40 | 23.71 | 22.96 | 23.06 | +0.83% | 2.61 | 1.42% |
| 2026-03-31 | 23.82 | 24.14 | 22.79 | 22.87 | -4.35% | 3.68 | 2.00% |
| 2026-03-30 | 23.58 | 24.92 | 23.25 | 23.91 | +0.25% | 5.23 | 2.75% |
| 2026-03-27 | 24.50 | 24.50 | 23.37 | 23.85 | -3.60% | 4.63 | 2.46% |
| 2026-03-26 | 25.22 | 25.36 | 24.65 | 24.74 | -1.94% | 4.84 | 2.46% |
| 2026-03-25 | 24.97 | 25.94 | 24.60 | 25.23 | +3.96% | 8.17 | 4.07% |
| 2026-03-24 | 22.64 | 24.27 | 22.30 | 24.27 | +10.02% | 3.65 | 1.96% |