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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.22 | 23.49 | 21.54 | 21.54 | -9.99% | 6.94 | 3.97% |
| 2026-01-15 | 23.44 | 24.98 | 22.30 | 23.93 | -0.66% | 10.98 | 5.86% |
| 2026-01-14 | 21.57 | 24.34 | 21.57 | 24.09 | +8.86% | 13.50 | 7.20% |
| 2026-01-13 | 23.62 | 23.62 | 21.95 | 22.13 | +3.07% | 11.11 | 6.25% |
| 2026-01-12 | 20.10 | 21.47 | 20.04 | 21.47 | +9.99% | 6.33 | 3.83% |
| 2026-01-09 | 18.54 | 19.63 | 18.51 | 19.52 | +5.23% | 2.95 | 1.95% |
| 2026-01-08 | 18.35 | 18.65 | 18.28 | 18.55 | +1.20% | 1.15 | 0.79% |
| 2026-01-07 | 18.51 | 18.65 | 18.33 | 18.33 | -0.97% | 0.83 | 0.57% |
| 2026-01-06 | 18.48 | 18.60 | 18.40 | 18.51 | +0.05% | 1.05 | 0.72% |
| 2026-01-05 | 18.13 | 18.54 | 17.88 | 18.50 | +1.93% | 1.28 | 0.88% |
| 2025-12-31 | 17.82 | 18.24 | 17.78 | 18.15 | +1.97% | 1.07 | 0.75% |
| 2025-12-30 | 17.68 | 17.92 | 17.68 | 17.80 | +0.39% | 0.49 | 0.35% |
| 2025-12-29 | 17.70 | 17.82 | 17.63 | 17.73 | 0.00% | 0.44 | 0.31% |
| 2025-12-26 | 17.68 | 17.78 | 17.60 | 17.73 | +0.17% | 0.43 | 0.30% |
| 2025-12-25 | 17.69 | 17.73 | 17.60 | 17.70 | +0.06% | 0.41 | 0.29% |
| 2025-12-24 | 17.55 | 17.75 | 17.46 | 17.69 | +1.03% | 0.38 | 0.28% |
| 2025-12-23 | 17.65 | 17.73 | 17.49 | 17.51 | -0.91% | 0.41 | 0.29% |
| 2025-12-22 | 17.73 | 17.76 | 17.64 | 17.67 | -0.23% | 0.48 | 0.34% |
| 2025-12-19 | 17.70 | 17.76 | 17.58 | 17.71 | +0.45% | 0.42 | 0.30% |
| 2025-12-18 | 17.46 | 17.76 | 17.46 | 17.63 | -0.06% | 0.48 | 0.35% |