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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 52.00 | 54.17 | 51.60 | 52.80 | +1.89% | 3.66 | 6.98% |
| 2025-12-17 | 50.88 | 52.90 | 50.50 | 51.82 | +1.65% | 2.38 | 4.64% |
| 2025-12-16 | 51.60 | 52.00 | 49.90 | 50.98 | -1.85% | 2.11 | 4.20% |
| 2025-12-15 | 51.86 | 53.11 | 51.26 | 51.94 | -0.59% | 2.10 | 4.06% |
| 2025-12-12 | 52.83 | 53.70 | 51.82 | 52.25 | -1.17% | 2.43 | 4.67% |
| 2025-12-11 | 55.25 | 56.33 | 52.77 | 52.87 | -1.91% | 3.01 | 5.61% |
| 2025-12-10 | 55.33 | 55.77 | 52.81 | 53.90 | -2.69% | 3.19 | 5.99% |
| 2025-12-09 | 57.01 | 57.49 | 55.13 | 55.39 | -3.25% | 5.18 | 9.31% |
| 2025-12-08 | 54.30 | 59.73 | 54.01 | 57.25 | +5.43% | 8.08 | 14.20% |
| 2025-12-05 | 54.70 | 55.95 | 53.62 | 54.30 | +0.28% | 2.83 | 5.24% |
| 2025-12-04 | 56.00 | 56.91 | 54.08 | 54.15 | -3.49% | 2.90 | 5.35% |
| 2025-12-03 | 58.00 | 58.56 | 55.80 | 56.11 | -4.09% | 4.19 | 7.46% |
| 2025-12-02 | 60.75 | 60.83 | 58.00 | 58.50 | -2.95% | 4.26 | 7.25% |
| 2025-12-01 | 63.00 | 63.96 | 60.04 | 60.28 | -3.16% | 5.57 | 9.17% |
| 2025-11-28 | 60.66 | 63.60 | 59.50 | 62.25 | +2.62% | 6.65 | 10.85% |
| 2025-11-27 | 59.70 | 61.68 | 58.72 | 60.66 | +1.57% | 5.11 | 8.58% |
| 2025-11-26 | 62.33 | 63.00 | 57.23 | 59.72 | -2.03% | 5.70 | 9.77% |
| 2025-11-25 | 62.98 | 63.62 | 60.78 | 60.96 | +1.92% | 5.33 | 8.67% |
| 2025-11-24 | 61.99 | 61.99 | 59.12 | 59.81 | -3.69% | 6.04 | 10.14% |
| 2025-11-21 | 64.00 | 66.08 | 62.10 | 62.10 | -10.00% | 3.05 | 4.90% |