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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.17 | 15.70 | 14.99 | 15.55 | +2.50% | 17.12 | 9.12% |
| 2025-08-19 | 15.01 | 15.42 | 14.95 | 15.17 | +0.46% | 18.19 | 9.84% |
| 2025-08-18 | 15.07 | 15.32 | 14.80 | 15.10 | -0.07% | 28.56 | 15.60% |
| 2025-08-15 | 13.65 | 15.11 | 13.64 | 15.11 | +9.97% | 30.08 | 16.63% |
| 2025-08-14 | 13.98 | 14.02 | 13.67 | 13.74 | -1.86% | 7.81 | 4.64% |
| 2025-08-13 | 13.65 | 14.11 | 13.60 | 14.00 | +2.64% | 9.68 | 5.74% |
| 2025-08-12 | 13.94 | 13.95 | 13.58 | 13.64 | -2.22% | 6.78 | 4.08% |
| 2025-08-11 | 14.08 | 14.12 | 13.76 | 13.95 | -0.99% | 8.32 | 4.91% |
| 2025-08-08 | 13.93 | 14.35 | 13.78 | 14.09 | +0.36% | 12.75 | 7.43% |
| 2025-08-07 | 13.47 | 14.37 | 13.16 | 14.04 | +4.23% | 15.20 | 9.05% |
| 2025-08-06 | 13.36 | 13.56 | 13.22 | 13.47 | +1.51% | 6.73 | 4.12% |
| 2025-08-05 | 13.22 | 13.37 | 13.13 | 13.27 | +1.22% | 6.04 | 3.75% |
| 2025-08-04 | 13.07 | 13.23 | 12.98 | 13.11 | +0.15% | 4.72 | 2.97% |
| 2025-08-01 | 13.24 | 13.30 | 13.03 | 13.09 | -0.98% | 4.40 | 2.76% |
| 2025-07-31 | 13.39 | 13.48 | 13.12 | 13.22 | -1.64% | 5.84 | 3.61% |
| 2025-07-30 | 14.00 | 14.04 | 13.22 | 13.44 | -3.31% | 8.96 | 5.46% |
| 2025-07-29 | 14.11 | 14.17 | 13.75 | 13.90 | -1.91% | 9.91 | 5.86% |
| 2025-07-28 | 14.13 | 14.32 | 13.90 | 14.17 | +0.28% | 14.42 | 8.40% |
| 2025-07-25 | 14.32 | 14.50 | 13.95 | 14.13 | +1.44% | 26.76 | 15.50% |
| 2025-07-24 | 12.62 | 13.93 | 12.62 | 13.93 | +10.03% | 8.22 | 4.95% |