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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.32 | 28.67 | 26.00 | 28.67 | +10.02% | 3.53 | 12.84% |
| 2025-09-16 | 27.51 | 27.51 | 25.20 | 26.06 | +1.36% | 3.10 | 11.86% |
| 2025-09-15 | 23.68 | 25.71 | 23.68 | 25.71 | +10.01% | 1.05 | 4.19% |
| 2025-09-12 | 24.12 | 24.37 | 23.28 | 23.37 | -3.75% | 0.92 | 3.91% |
| 2025-09-11 | 23.82 | 24.44 | 23.46 | 24.28 | +2.49% | 0.68 | 2.85% |
| 2025-09-10 | 23.33 | 24.05 | 23.13 | 23.69 | +1.50% | 0.66 | 2.82% |
| 2025-09-09 | 23.00 | 23.78 | 22.51 | 23.34 | +0.78% | 0.69 | 2.98% |
| 2025-09-08 | 23.08 | 23.40 | 22.44 | 23.16 | +0.35% | 0.66 | 2.90% |
| 2025-09-05 | 22.31 | 23.21 | 22.14 | 23.08 | +3.40% | 0.53 | 2.37% |
| 2025-09-04 | 22.39 | 22.89 | 22.15 | 22.32 | -0.22% | 0.56 | 2.51% |
| 2025-09-03 | 23.00 | 23.00 | 22.13 | 22.37 | -1.67% | 0.47 | 2.09% |
| 2025-09-02 | 23.01 | 23.54 | 22.07 | 22.75 | -1.52% | 1.01 | 4.51% |
| 2025-09-01 | 23.30 | 23.58 | 23.00 | 23.10 | -1.41% | 0.62 | 2.67% |
| 2025-08-29 | 23.99 | 23.99 | 23.19 | 23.43 | -1.39% | 0.66 | 2.83% |
| 2025-08-28 | 24.00 | 24.37 | 22.93 | 23.76 | -1.00% | 0.73 | 3.14% |
| 2025-08-27 | 25.07 | 25.27 | 24.00 | 24.00 | -4.27% | 1.12 | 4.63% |
| 2025-08-26 | 26.29 | 26.29 | 25.00 | 25.07 | -4.89% | 1.38 | 5.46% |
| 2025-08-25 | 25.52 | 26.49 | 25.01 | 26.36 | +2.85% | 1.50 | 5.86% |
| 2025-08-22 | 25.62 | 26.20 | 24.70 | 25.63 | +0.04% | 1.60 | 6.36% |
| 2025-08-21 | 25.66 | 26.42 | 25.60 | 25.62 | -0.16% | 1.77 | 6.88% |