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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.94 | 22.88 | 21.94 | 22.18 | +0.23% | 3.25 | 1.84% |
| 2026-02-12 | 22.26 | 22.36 | 21.65 | 22.13 | -0.09% | 3.11 | 1.79% |
| 2026-02-11 | 21.83 | 22.75 | 21.38 | 22.15 | +0.36% | 5.28 | 3.04% |
| 2026-02-10 | 21.76 | 22.61 | 21.50 | 22.07 | +3.52% | 6.38 | 3.66% |
| 2026-02-09 | 20.45 | 21.47 | 20.45 | 21.32 | +5.86% | 3.21 | 1.93% |
| 2026-02-06 | 20.45 | 20.55 | 20.05 | 20.14 | -2.28% | 1.51 | 0.94% |
| 2026-02-05 | 20.31 | 21.04 | 20.25 | 20.61 | +0.54% | 1.65 | 1.01% |
| 2026-02-04 | 21.00 | 21.05 | 20.33 | 20.50 | -3.12% | 2.17 | 1.33% |
| 2026-02-03 | 20.86 | 21.24 | 20.72 | 21.16 | +2.27% | 2.18 | 1.31% |
| 2026-02-02 | 21.05 | 21.53 | 20.68 | 20.69 | -1.62% | 2.95 | 1.77% |
| 2026-01-30 | 20.90 | 21.35 | 20.53 | 21.03 | -0.24% | 2.63 | 1.58% |
| 2026-01-29 | 20.35 | 21.80 | 20.26 | 21.08 | +2.83% | 5.09 | 3.04% |
| 2026-01-28 | 20.36 | 21.36 | 20.22 | 20.50 | +0.49% | 3.32 | 2.03% |
| 2026-01-27 | 20.48 | 20.72 | 19.97 | 20.40 | -0.34% | 1.87 | 1.17% |
| 2026-01-26 | 21.10 | 21.22 | 20.21 | 20.47 | -2.99% | 2.71 | 1.67% |
| 2026-01-23 | 20.70 | 21.35 | 20.64 | 21.10 | +1.98% | 2.62 | 1.57% |
| 2026-01-22 | 20.55 | 21.05 | 20.36 | 20.69 | +1.17% | 2.42 | 1.48% |
| 2026-01-21 | 20.69 | 21.19 | 20.27 | 20.45 | -2.85% | 3.43 | 2.10% |
| 2026-01-20 | 20.84 | 21.21 | 20.34 | 21.05 | +1.74% | 3.97 | 2.41% |
| 2026-01-19 | 20.83 | 21.46 | 20.64 | 20.69 | -3.95% | 3.81 | 2.30% |