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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.60 | 18.88 | 18.10 | 18.13 | -2.53% | 1.08 | 5.87% |
| 2025-06-24 | 18.30 | 18.69 | 18.20 | 18.60 | +2.37% | 0.49 | 2.70% |
| 2025-06-23 | 17.58 | 18.40 | 17.57 | 18.17 | +1.51% | 0.50 | 2.77% |
| 2025-06-20 | 17.95 | 18.38 | 17.68 | 17.90 | +0.11% | 0.55 | 3.09% |
| 2025-06-19 | 17.72 | 18.13 | 17.60 | 17.88 | -0.11% | 0.62 | 3.48% |
| 2025-06-18 | 17.61 | 18.13 | 17.55 | 17.90 | +1.07% | 0.49 | 2.78% |
| 2025-06-17 | 17.45 | 17.94 | 17.45 | 17.71 | +1.55% | 0.71 | 4.03% |
| 2025-06-16 | 16.76 | 17.56 | 16.61 | 17.44 | +3.56% | 0.77 | 4.52% |
| 2025-06-13 | 17.68 | 17.68 | 16.52 | 16.84 | -4.80% | 1.05 | 6.23% |
| 2025-06-12 | 17.90 | 18.20 | 17.61 | 17.69 | -0.95% | 0.58 | 3.28% |
| 2025-06-11 | 17.94 | 18.20 | 17.75 | 17.86 | -0.39% | 0.44 | 2.46% |
| 2025-06-10 | 19.20 | 19.20 | 17.63 | 17.93 | -6.03% | 1.00 | 5.56% |
| 2025-06-09 | 19.09 | 19.36 | 18.37 | 19.08 | +1.60% | 0.88 | 4.72% |
| 2025-06-06 | 19.09 | 19.29 | 18.62 | 18.78 | -1.62% | 0.65 | 3.46% |
| 2025-06-05 | 19.19 | 19.90 | 18.78 | 19.09 | -2.10% | 1.01 | 5.32% |
| 2025-06-04 | 18.88 | 19.65 | 18.70 | 19.50 | +2.42% | 0.95 | 5.03% |
| 2025-06-03 | 19.69 | 19.97 | 18.64 | 19.04 | -2.61% | 1.70 | 8.93% |
| 2025-05-30 | 20.00 | 20.49 | 19.38 | 19.55 | -1.56% | 1.88 | 9.56% |
| 2025-05-29 | 18.74 | 20.52 | 18.48 | 19.86 | +6.49% | 2.46 | 12.58% |
| 2025-05-28 | 18.48 | 19.10 | 18.48 | 18.65 | -0.37% | 0.77 | 4.15% |