中国科传 sh.601858
26.15
+0.23%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.46 | 17.76 | 17.46 | 17.63 | -0.06% | 0.48 | 0.35% |
| 2025-12-17 | 17.45 | 17.68 | 17.33 | 17.64 | +0.74% | 0.44 | 0.32% |
| 2025-12-16 | 17.80 | 17.94 | 17.45 | 17.51 | -2.07% | 0.61 | 0.44% |
| 2025-12-15 | 18.32 | 18.41 | 17.83 | 17.88 | -2.77% | 0.99 | 0.70% |
| 2025-12-12 | 18.27 | 18.59 | 18.27 | 18.39 | +0.44% | 0.91 | 0.62% |
| 2025-12-11 | 18.48 | 18.59 | 18.30 | 18.31 | -0.92% | 0.53 | 0.37% |
| 2025-12-10 | 18.42 | 18.60 | 18.24 | 18.48 | -0.48% | 0.61 | 0.42% |
| 2025-12-09 | 18.39 | 18.89 | 18.25 | 18.57 | +0.92% | 0.99 | 0.68% |
| 2025-12-08 | 18.36 | 18.44 | 18.31 | 18.40 | +0.55% | 0.47 | 0.32% |
| 2025-12-05 | 18.15 | 18.30 | 18.05 | 18.30 | +0.88% | 0.38 | 0.26% |
| 2025-12-04 | 18.44 | 18.44 | 18.06 | 18.14 | -1.63% | 0.52 | 0.36% |
| 2025-12-03 | 18.60 | 18.70 | 18.33 | 18.44 | -0.81% | 0.54 | 0.37% |
| 2025-12-02 | 18.85 | 18.85 | 18.56 | 18.59 | -1.43% | 0.44 | 0.30% |
| 2025-12-01 | 18.70 | 18.94 | 18.65 | 18.86 | +0.43% | 0.70 | 0.47% |
| 2025-11-28 | 18.68 | 18.99 | 18.61 | 18.78 | +0.54% | 0.49 | 0.33% |
| 2025-11-27 | 19.10 | 19.15 | 18.68 | 18.68 | -1.16% | 0.70 | 0.47% |
| 2025-11-26 | 19.06 | 19.25 | 18.85 | 18.90 | -1.56% | 1.14 | 0.76% |
| 2025-11-25 | 18.82 | 19.37 | 18.70 | 19.20 | +2.29% | 1.72 | 1.14% |
| 2025-11-24 | 18.45 | 18.81 | 18.23 | 18.77 | +2.18% | 0.92 | 0.63% |
| 2025-11-21 | 18.30 | 18.77 | 18.22 | 18.37 | -1.34% | 0.86 | 0.59% |