中科三环 sz.000970
12.06
+0.92%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.95 | 12.07 | 11.82 | 12.06 | +0.92% | 2.17 | 1.50% |
| 2026-05-22 | 11.63 | 11.99 | 11.56 | 11.95 | +2.84% | 2.38 | 1.66% |
| 2026-05-21 | 11.94 | 12.09 | 11.60 | 11.62 | -2.35% | 2.84 | 1.96% |
| 2026-05-20 | 11.82 | 12.05 | 11.60 | 11.90 | -0.17% | 2.67 | 1.86% |
| 2026-05-19 | 11.95 | 12.00 | 11.71 | 11.92 | -0.50% | 2.12 | 1.47% |
| 2026-05-18 | 12.02 | 12.13 | 11.80 | 11.98 | -1.56% | 2.36 | 1.62% |
| 2026-05-15 | 12.22 | 12.55 | 12.09 | 12.17 | -0.41% | 3.46 | 2.32% |
| 2026-05-14 | 12.63 | 12.63 | 12.20 | 12.22 | -3.17% | 2.88 | 1.92% |
| 2026-05-13 | 12.40 | 12.63 | 12.36 | 12.62 | +1.28% | 3.07 | 2.02% |
| 2026-05-12 | 12.70 | 12.74 | 12.37 | 12.46 | -2.43% | 3.60 | 2.37% |
| 2026-05-11 | 12.43 | 12.79 | 12.43 | 12.77 | +3.57% | 5.48 | 3.57% |
| 2026-05-08 | 12.24 | 12.37 | 12.17 | 12.33 | +0.41% | 2.88 | 1.93% |
| 2026-05-07 | 12.35 | 12.38 | 12.24 | 12.28 | -0.24% | 2.39 | 1.60% |
| 2026-05-06 | 12.08 | 12.38 | 12.08 | 12.31 | +1.90% | 3.29 | 2.21% |
| 2026-04-30 | 12.16 | 12.18 | 11.97 | 12.08 | -0.49% | 1.80 | 1.22% |
| 2026-04-29 | 11.66 | 12.18 | 11.62 | 12.14 | +4.47% | 3.48 | 2.38% |
| 2026-04-28 | 11.97 | 11.99 | 11.55 | 11.62 | -3.09% | 2.29 | 1.61% |
| 2026-04-27 | 11.83 | 12.08 | 11.81 | 11.99 | +0.84% | 1.67 | 1.15% |
| 2026-04-24 | 11.98 | 12.03 | 11.78 | 11.89 | -0.83% | 1.76 | 1.22% |
| 2026-04-23 | 12.36 | 12.36 | 11.94 | 11.99 | -2.68% | 2.63 | 1.80% |