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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 63.00 | 65.93 | 61.60 | 64.54 | +2.18% | 4.93 | 7.80% |
| 2026-01-16 | 60.40 | 64.81 | 60.40 | 63.16 | +4.12% | 4.52 | 7.22% |
| 2026-01-15 | 64.00 | 64.00 | 59.41 | 60.66 | -5.91% | 4.51 | 7.46% |
| 2026-01-14 | 61.35 | 64.87 | 60.50 | 64.47 | +6.21% | 5.58 | 8.88% |
| 2026-01-13 | 60.36 | 62.79 | 60.36 | 60.70 | +0.86% | 5.95 | 9.79% |
| 2026-01-12 | 56.55 | 61.05 | 56.55 | 60.18 | +8.43% | 9.16 | 15.60% |
| 2026-01-09 | 54.48 | 57.00 | 53.32 | 55.50 | -0.48% | 4.87 | 8.98% |
| 2026-01-08 | 55.61 | 58.11 | 54.87 | 55.77 | +0.31% | 4.83 | 8.64% |
| 2026-01-07 | 60.94 | 61.45 | 55.01 | 55.60 | -0.47% | 7.84 | 13.81% |
| 2026-01-06 | 54.79 | 57.50 | 54.01 | 55.86 | +2.55% | 3.79 | 6.82% |
| 2026-01-05 | 51.99 | 55.60 | 51.98 | 54.47 | +5.17% | 3.72 | 6.94% |
| 2025-12-31 | 52.98 | 52.98 | 51.25 | 51.79 | -2.25% | 1.83 | 3.56% |
| 2025-12-30 | 53.71 | 54.65 | 52.62 | 52.98 | -2.38% | 2.86 | 5.41% |
| 2025-12-29 | 54.80 | 55.28 | 52.88 | 54.27 | -0.80% | 3.58 | 6.67% |
| 2025-12-26 | 54.00 | 56.80 | 53.51 | 54.71 | +0.07% | 5.44 | 9.96% |
| 2025-12-25 | 52.25 | 55.24 | 52.08 | 54.67 | +2.86% | 5.60 | 10.44% |
| 2025-12-24 | 51.00 | 56.32 | 50.99 | 53.15 | +3.81% | 7.28 | 13.61% |
| 2025-12-23 | 50.65 | 51.98 | 50.26 | 51.20 | +0.85% | 1.79 | 3.54% |
| 2025-12-22 | 51.30 | 52.89 | 50.45 | 50.77 | -0.74% | 2.50 | 4.90% |
| 2025-12-19 | 53.11 | 53.48 | 50.54 | 51.15 | -3.12% | 2.92 | 5.72% |