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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.00 | 19.39 | 18.96 | 19.29 | +0.78% | 0.71 | 0.47% |
| 2025-10-22 | 18.97 | 19.24 | 18.92 | 19.14 | +0.47% | 0.49 | 0.32% |
| 2025-10-21 | 18.84 | 19.10 | 18.74 | 19.05 | +1.22% | 0.51 | 0.34% |
| 2025-10-20 | 18.85 | 18.98 | 18.75 | 18.82 | +0.16% | 0.57 | 0.39% |
| 2025-10-17 | 19.15 | 19.21 | 18.75 | 18.79 | -1.93% | 0.71 | 0.47% |
| 2025-10-16 | 19.26 | 19.32 | 19.07 | 19.16 | -0.62% | 0.52 | 0.34% |
| 2025-10-15 | 19.17 | 19.37 | 19.07 | 19.28 | +0.52% | 0.54 | 0.35% |
| 2025-10-14 | 19.47 | 19.58 | 19.13 | 19.18 | -1.08% | 0.80 | 0.53% |
| 2025-10-13 | 19.22 | 19.52 | 18.78 | 19.39 | -1.47% | 0.99 | 0.65% |
| 2025-10-10 | 19.67 | 19.81 | 19.59 | 19.68 | -0.05% | 0.77 | 0.49% |
| 2025-10-09 | 19.62 | 19.78 | 19.41 | 19.69 | +0.77% | 0.99 | 0.63% |
| 2025-09-30 | 19.60 | 19.75 | 19.50 | 19.54 | +0.36% | 0.77 | 0.49% |
| 2025-09-29 | 19.56 | 19.56 | 19.19 | 19.47 | -0.46% | 0.75 | 0.49% |
| 2025-09-26 | 19.92 | 19.92 | 19.56 | 19.56 | -2.44% | 0.79 | 0.51% |
| 2025-09-25 | 19.90 | 20.30 | 19.83 | 20.05 | +0.35% | 0.87 | 0.55% |
| 2025-09-24 | 19.68 | 19.98 | 19.60 | 19.98 | +1.27% | 0.87 | 0.55% |
| 2025-09-23 | 20.08 | 20.08 | 19.30 | 19.73 | -1.79% | 1.19 | 0.77% |
| 2025-09-22 | 20.17 | 20.29 | 19.96 | 20.09 | -0.89% | 0.97 | 0.61% |
| 2025-09-19 | 20.19 | 20.41 | 20.01 | 20.27 | +0.05% | 1.09 | 0.68% |
| 2025-09-18 | 20.68 | 20.78 | 20.11 | 20.26 | -2.13% | 1.64 | 1.01% |