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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 66.84 | 72.52 | 66.84 | 69.71 | -0.91% | 6.17 | 8.88% |
| 2026-04-21 | 70.35 | 70.35 | 70.35 | 70.35 | -10.00% | 0.57 | 0.81% |
| 2026-04-20 | 78.20 | 79.87 | 78.17 | 78.17 | -9.99% | 1.74 | 2.24% |
| 2026-04-17 | 87.00 | 89.39 | 85.01 | 86.85 | +1.34% | 3.49 | 4.08% |
| 2026-04-16 | 80.83 | 88.00 | 80.01 | 85.70 | +5.79% | 4.35 | 5.18% |
| 2026-04-15 | 81.21 | 82.83 | 80.00 | 81.01 | -0.18% | 3.68 | 4.56% |
| 2026-04-14 | 78.21 | 81.45 | 77.30 | 81.16 | +5.84% | 3.81 | 4.79% |
| 2026-04-13 | 78.50 | 79.50 | 75.80 | 76.68 | -0.29% | 3.63 | 4.73% |
| 2026-04-10 | 79.00 | 79.41 | 76.18 | 76.90 | -2.78% | 5.50 | 7.16% |
| 2026-04-09 | 71.80 | 79.40 | 71.10 | 79.10 | +9.59% | 6.34 | 8.19% |
| 2026-04-08 | 69.50 | 72.18 | 68.78 | 72.18 | +5.53% | 2.50 | 3.55% |
| 2026-04-07 | 66.00 | 68.79 | 65.71 | 68.40 | +3.46% | 1.95 | 2.89% |
| 2026-04-03 | 68.02 | 68.02 | 65.00 | 66.11 | -1.06% | 1.23 | 1.88% |
| 2026-04-02 | 66.42 | 68.85 | 65.99 | 66.82 | +0.63% | 2.12 | 3.19% |
| 2026-04-01 | 65.55 | 66.99 | 64.41 | 66.40 | +3.62% | 1.89 | 2.90% |
| 2026-03-31 | 65.50 | 66.08 | 63.90 | 64.08 | -3.06% | 1.36 | 2.12% |
| 2026-03-30 | 67.00 | 67.11 | 64.80 | 66.10 | -2.95% | 2.28 | 3.50% |
| 2026-03-27 | 68.00 | 69.01 | 66.80 | 68.11 | -2.13% | 1.54 | 2.29% |
| 2026-03-26 | 68.35 | 70.58 | 67.62 | 69.59 | +2.04% | 2.43 | 3.53% |
| 2026-03-25 | 65.98 | 68.48 | 65.98 | 68.20 | +3.54% | 1.44 | 2.15% |