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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.56 | 12.89 | 12.38 | 12.66 | +0.40% | 6.86 | 4.44% |
| 2025-07-22 | 12.58 | 12.82 | 12.54 | 12.61 | -0.71% | 6.08 | 3.95% |
| 2025-07-21 | 12.53 | 12.85 | 12.45 | 12.70 | +1.68% | 7.26 | 4.70% |
| 2025-07-18 | 12.30 | 12.72 | 12.26 | 12.49 | +1.54% | 7.00 | 4.59% |
| 2025-07-17 | 12.19 | 12.42 | 12.10 | 12.30 | +0.24% | 3.63 | 2.43% |
| 2025-07-16 | 12.35 | 12.45 | 12.18 | 12.27 | +0.16% | 4.07 | 2.72% |
| 2025-07-15 | 12.40 | 12.80 | 12.23 | 12.25 | -1.37% | 7.40 | 4.87% |
| 2025-07-14 | 12.69 | 12.82 | 12.38 | 12.42 | -2.13% | 8.65 | 5.68% |
| 2025-07-11 | 12.50 | 12.93 | 12.29 | 12.69 | +3.25% | 13.71 | 8.93% |
| 2025-07-10 | 12.00 | 12.30 | 11.76 | 12.29 | +5.22% | 10.82 | 7.37% |
| 2025-07-09 | 11.88 | 11.98 | 11.63 | 11.68 | -2.01% | 3.66 | 2.56% |
| 2025-07-08 | 11.49 | 11.95 | 11.45 | 11.92 | +3.56% | 5.34 | 3.72% |
| 2025-07-07 | 11.42 | 11.58 | 11.40 | 11.51 | +0.26% | 1.82 | 1.30% |
| 2025-07-04 | 11.57 | 11.62 | 11.40 | 11.48 | -1.29% | 2.50 | 1.79% |
| 2025-07-03 | 11.63 | 11.69 | 11.50 | 11.63 | +0.17% | 2.57 | 1.82% |
| 2025-07-02 | 11.70 | 11.73 | 11.55 | 11.61 | -1.19% | 2.59 | 1.83% |
| 2025-07-01 | 11.77 | 11.78 | 11.56 | 11.75 | -0.17% | 3.58 | 2.52% |
| 2025-06-30 | 11.63 | 11.86 | 11.51 | 11.77 | +2.35% | 5.43 | 3.81% |
| 2025-06-27 | 11.46 | 11.69 | 11.46 | 11.50 | +0.79% | 3.48 | 2.47% |
| 2025-06-26 | 11.58 | 11.69 | 11.38 | 11.41 | -1.81% | 3.02 | 2.16% |