时空科技 sh.605178
66.15
-0.09%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.08 | 27.64 | 24.81 | 27.64 | +9.99% | 2.57 | 9.63% |
| 2025-07-22 | 24.00 | 26.38 | 23.86 | 25.13 | +3.89% | 2.64 | 10.58% |
| 2025-07-21 | 23.62 | 24.45 | 22.89 | 24.19 | +4.00% | 2.50 | 10.61% |
| 2025-07-18 | 23.00 | 25.00 | 22.84 | 23.26 | +1.66% | 3.36 | 14.29% |
| 2025-07-17 | 20.80 | 22.88 | 20.49 | 22.88 | +10.00% | 1.58 | 7.28% |
| 2025-07-16 | 20.00 | 20.86 | 20.00 | 20.80 | +4.05% | 1.02 | 5.03% |
| 2025-07-15 | 19.45 | 20.56 | 19.21 | 19.99 | +2.78% | 1.27 | 6.41% |
| 2025-07-14 | 19.69 | 19.82 | 19.18 | 19.45 | -1.47% | 0.34 | 1.77% |
| 2025-07-11 | 19.60 | 19.74 | 19.20 | 19.74 | +1.49% | 0.40 | 2.07% |
| 2025-07-10 | 19.28 | 19.55 | 19.14 | 19.45 | +0.78% | 0.30 | 1.55% |
| 2025-07-09 | 19.62 | 19.77 | 19.13 | 19.30 | -1.63% | 0.56 | 2.91% |
| 2025-07-08 | 19.48 | 19.64 | 19.26 | 19.62 | +0.72% | 0.26 | 1.36% |
| 2025-07-07 | 19.09 | 19.60 | 18.88 | 19.48 | +1.35% | 0.36 | 1.89% |
| 2025-07-04 | 19.51 | 19.58 | 19.06 | 19.22 | -1.89% | 0.40 | 2.09% |
| 2025-07-03 | 19.01 | 19.61 | 18.88 | 19.59 | +3.05% | 0.54 | 2.81% |
| 2025-07-02 | 19.69 | 19.70 | 18.83 | 19.01 | -3.89% | 0.58 | 3.07% |
| 2025-07-01 | 19.46 | 19.78 | 19.29 | 19.78 | +1.12% | 0.42 | 2.17% |
| 2025-06-30 | 19.60 | 19.93 | 19.10 | 19.56 | -0.20% | 0.82 | 4.19% |
| 2025-06-27 | 18.91 | 19.68 | 18.64 | 19.60 | +3.65% | 0.83 | 4.36% |
| 2025-06-26 | 18.13 | 19.17 | 18.13 | 18.91 | +4.30% | 1.36 | 7.32% |