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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 76.28 | 76.97 | 68.35 | 69.00 | -9.14% | 9.35 | 13.24% |
| 2025-11-19 | 77.94 | 79.42 | 73.50 | 75.94 | -3.60% | 10.40 | 13.73% |
| 2025-11-18 | 85.43 | 87.88 | 75.67 | 78.78 | -6.27% | 14.32 | 18.15% |
| 2025-11-17 | 79.82 | 84.05 | 79.00 | 84.05 | +10.00% | 14.11 | 17.19% |
| 2025-11-14 | 67.71 | 78.77 | 67.71 | 76.41 | +6.70% | 18.28 | 24.40% |
| 2025-11-13 | 71.20 | 76.80 | 69.43 | 71.61 | +1.72% | 14.29 | 19.65% |
| 2025-11-12 | 69.89 | 74.38 | 69.50 | 70.40 | +4.11% | 14.80 | 20.77% |
| 2025-11-11 | 75.00 | 75.31 | 67.29 | 67.62 | -8.87% | 15.07 | 21.34% |
| 2025-11-10 | 82.40 | 83.88 | 71.99 | 74.20 | -7.24% | 18.67 | 24.60% |
| 2025-11-07 | 74.32 | 83.60 | 74.32 | 79.99 | +5.25% | 17.25 | 21.67% |
| 2025-11-06 | 73.22 | 76.80 | 71.85 | 76.00 | +5.56% | 16.87 | 22.94% |
| 2025-11-05 | 63.05 | 72.54 | 63.04 | 72.00 | +8.29% | 15.73 | 23.35% |
| 2025-11-04 | 66.00 | 68.01 | 64.10 | 66.49 | +4.13% | 13.76 | 21.03% |
| 2025-11-03 | 66.00 | 66.48 | 62.85 | 63.85 | -8.56% | 13.23 | 21.07% |
| 2025-10-31 | 67.98 | 69.83 | 64.34 | 69.83 | +10.00% | 23.48 | 35.03% |
| 2025-10-30 | 63.48 | 63.48 | 63.48 | 63.48 | +10.00% | 3.93 | 6.25% |
| 2025-10-29 | 57.71 | 57.71 | 57.71 | 57.71 | +10.01% | 0.82 | 1.43% |
| 2025-10-28 | 52.46 | 52.46 | 52.46 | 52.46 | +10.00% | 0.18 | 0.35% |
| 2025-10-27 | 47.69 | 47.69 | 47.69 | 47.69 | +10.01% | 0.19 | 0.41% |
| 2025-10-24 | 43.35 | 43.35 | 43.35 | 43.35 | +10.00% | 0.09 | 0.21% |