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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.13 | 21.26 | 20.83 | 21.25 | +0.66% | 1.28 | 0.77% |
| 2025-09-15 | 21.25 | 21.35 | 20.99 | 21.11 | -1.59% | 1.43 | 0.86% |
| 2025-09-12 | 21.68 | 21.86 | 21.41 | 21.45 | +0.37% | 1.99 | 1.16% |
| 2025-09-11 | 21.03 | 21.38 | 20.75 | 21.37 | +0.85% | 1.63 | 0.98% |
| 2025-09-10 | 21.15 | 21.47 | 21.15 | 21.19 | -0.80% | 1.40 | 0.83% |
| 2025-09-09 | 21.71 | 21.86 | 21.20 | 21.36 | -1.70% | 1.60 | 0.94% |
| 2025-09-08 | 21.19 | 21.77 | 21.08 | 21.73 | +2.40% | 2.72 | 1.60% |
| 2025-09-05 | 20.66 | 21.44 | 20.42 | 21.22 | +2.81% | 1.95 | 1.17% |
| 2025-09-04 | 20.90 | 21.27 | 20.26 | 20.64 | -2.23% | 2.16 | 1.31% |
| 2025-09-03 | 21.76 | 22.10 | 20.78 | 21.11 | -4.61% | 3.51 | 2.07% |
| 2025-09-02 | 21.46 | 22.64 | 21.31 | 22.13 | +2.50% | 5.51 | 3.15% |
| 2025-09-01 | 21.35 | 21.77 | 21.22 | 21.59 | +0.28% | 4.19 | 2.47% |
| 2025-08-29 | 22.09 | 23.17 | 21.50 | 21.53 | +2.23% | 7.47 | 4.22% |
| 2025-08-28 | 20.66 | 21.06 | 20.39 | 21.06 | +1.99% | 2.40 | 1.46% |
| 2025-08-27 | 20.85 | 21.31 | 20.62 | 20.65 | -0.05% | 3.73 | 2.25% |
| 2025-08-26 | 20.65 | 20.88 | 20.61 | 20.66 | -0.43% | 1.63 | 1.00% |
| 2025-08-25 | 20.96 | 20.97 | 20.65 | 20.75 | -0.62% | 2.41 | 1.47% |
| 2025-08-22 | 20.60 | 20.90 | 20.45 | 20.88 | +1.41% | 2.35 | 1.43% |
| 2025-08-21 | 20.38 | 20.69 | 20.28 | 20.59 | +1.28% | 2.38 | 1.47% |
| 2025-08-20 | 20.25 | 20.37 | 20.09 | 20.33 | +0.15% | 1.24 | 0.77% |