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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.00 | 23.40 | 21.90 | 22.06 | -6.13% | 3.60 | 2.02% |
| 2026-03-20 | 24.41 | 24.82 | 23.47 | 23.50 | -3.29% | 5.23 | 2.76% |
| 2026-03-19 | 23.13 | 25.66 | 22.68 | 24.30 | +4.11% | 8.90 | 4.68% |
| 2026-03-18 | 23.43 | 24.40 | 23.21 | 23.34 | -0.09% | 4.83 | 2.58% |
| 2026-03-17 | 23.49 | 24.50 | 23.31 | 23.36 | -0.30% | 5.20 | 2.75% |
| 2026-03-16 | 23.22 | 24.09 | 22.61 | 23.43 | +1.17% | 4.38 | 2.36% |
| 2026-03-13 | 23.04 | 23.82 | 22.84 | 23.16 | -1.15% | 7.13 | 3.87% |
| 2026-03-12 | 21.56 | 23.79 | 21.36 | 23.43 | +8.12% | 9.51 | 5.29% |
| 2026-03-11 | 19.89 | 21.67 | 19.89 | 21.67 | +10.00% | 3.61 | 2.17% |
| 2026-03-10 | 19.24 | 19.75 | 19.12 | 19.70 | +3.25% | 1.65 | 1.07% |
| 2026-03-09 | 19.04 | 19.13 | 18.53 | 19.08 | -1.40% | 1.39 | 0.93% |
| 2026-03-06 | 19.41 | 19.78 | 19.27 | 19.35 | -0.92% | 1.23 | 0.80% |
| 2026-03-05 | 19.96 | 20.06 | 19.40 | 19.53 | -0.46% | 1.24 | 0.80% |
| 2026-03-04 | 20.16 | 20.56 | 19.54 | 19.62 | -4.06% | 1.63 | 1.04% |
| 2026-03-03 | 21.55 | 21.75 | 20.35 | 20.45 | -5.59% | 2.09 | 1.26% |
| 2026-03-02 | 21.70 | 22.00 | 21.41 | 21.66 | -2.83% | 2.04 | 1.19% |
| 2026-02-27 | 22.05 | 22.77 | 22.05 | 22.29 | +0.77% | 2.46 | 1.40% |
| 2026-02-26 | 22.76 | 23.09 | 22.04 | 22.12 | -3.28% | 3.51 | 1.99% |
| 2026-02-25 | 22.44 | 23.46 | 22.21 | 22.87 | +0.93% | 5.28 | 2.91% |
| 2026-02-24 | 22.29 | 22.99 | 22.19 | 22.66 | +2.16% | 4.85 | 2.71% |