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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.85 | 18.85 | 18.56 | 18.62 | -0.43% | 0.53 | 0.36% |
| 2025-11-19 | 19.29 | 19.30 | 18.66 | 18.70 | -2.30% | 1.05 | 0.71% |
| 2025-11-18 | 19.08 | 19.26 | 18.90 | 19.14 | +0.37% | 0.83 | 0.55% |
| 2025-11-17 | 19.00 | 19.10 | 18.84 | 19.07 | +0.26% | 0.61 | 0.41% |
| 2025-11-14 | 19.24 | 19.27 | 19.01 | 19.02 | -1.25% | 0.71 | 0.47% |
| 2025-11-13 | 19.36 | 19.38 | 19.18 | 19.26 | -0.36% | 0.67 | 0.44% |
| 2025-11-12 | 19.53 | 19.53 | 19.24 | 19.33 | -0.72% | 0.53 | 0.34% |
| 2025-11-11 | 19.67 | 19.71 | 19.45 | 19.47 | -1.27% | 0.73 | 0.47% |
| 2025-11-10 | 19.65 | 19.80 | 19.58 | 19.72 | +0.61% | 0.73 | 0.47% |
| 2025-11-07 | 19.72 | 19.89 | 19.58 | 19.60 | -0.86% | 0.65 | 0.42% |
| 2025-11-06 | 19.93 | 19.93 | 19.70 | 19.77 | -0.80% | 1.06 | 0.68% |
| 2025-11-05 | 19.80 | 20.12 | 19.75 | 19.93 | -0.65% | 1.08 | 0.68% |
| 2025-11-04 | 19.90 | 20.20 | 19.71 | 20.06 | 0.00% | 1.43 | 0.90% |
| 2025-11-03 | 19.78 | 20.10 | 19.67 | 20.06 | +2.82% | 2.14 | 1.36% |
| 2025-10-31 | 19.20 | 19.71 | 19.11 | 19.51 | +2.79% | 1.98 | 1.29% |
| 2025-10-30 | 19.22 | 19.28 | 18.97 | 18.98 | -1.15% | 0.79 | 0.52% |
| 2025-10-29 | 19.00 | 19.20 | 18.98 | 19.20 | +0.58% | 0.56 | 0.37% |
| 2025-10-28 | 19.22 | 19.24 | 19.07 | 19.09 | -0.62% | 0.59 | 0.39% |
| 2025-10-27 | 19.20 | 19.32 | 19.13 | 19.21 | -0.31% | 0.74 | 0.49% |
| 2025-10-24 | 19.31 | 19.32 | 19.20 | 19.27 | -0.10% | 0.51 | 0.33% |