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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.57 | 11.66 | 11.48 | 11.62 | +0.52% | 2.75 | 1.96% |
| 2025-06-24 | 11.40 | 11.64 | 11.31 | 11.56 | +2.21% | 3.01 | 2.15% |
| 2025-06-23 | 11.24 | 11.42 | 11.16 | 11.31 | -0.09% | 2.70 | 1.96% |
| 2025-06-20 | 11.50 | 11.62 | 11.28 | 11.32 | -0.96% | 2.85 | 2.05% |
| 2025-06-19 | 11.80 | 11.82 | 11.34 | 11.43 | -3.63% | 4.06 | 2.89% |
| 2025-06-18 | 12.15 | 12.28 | 11.80 | 11.86 | -3.97% | 5.31 | 3.66% |
| 2025-06-17 | 12.27 | 12.67 | 12.25 | 12.35 | -0.24% | 6.30 | 4.18% |
| 2025-06-16 | 12.08 | 12.49 | 11.94 | 12.38 | +0.49% | 6.63 | 4.44% |
| 2025-06-13 | 12.89 | 12.95 | 12.26 | 12.32 | -3.90% | 11.55 | 7.59% |
| 2025-06-12 | 12.24 | 12.96 | 12.15 | 12.82 | +4.06% | 12.51 | 8.17% |
| 2025-06-11 | 11.68 | 12.78 | 11.63 | 12.32 | +5.39% | 10.96 | 7.34% |
| 2025-06-10 | 11.89 | 11.92 | 11.57 | 11.69 | -0.85% | 4.75 | 3.33% |
| 2025-06-09 | 11.50 | 12.05 | 11.41 | 11.79 | +3.97% | 5.49 | 3.84% |
| 2025-06-06 | 11.48 | 11.54 | 11.29 | 11.34 | -0.53% | 2.00 | 1.44% |
| 2025-06-05 | 11.19 | 11.56 | 11.13 | 11.40 | +1.97% | 3.45 | 2.49% |
| 2025-06-04 | 11.00 | 11.23 | 10.95 | 11.18 | +1.64% | 2.38 | 1.76% |
| 2025-06-03 | 10.72 | 11.06 | 10.70 | 11.00 | +2.61% | 2.13 | 1.61% |
| 2025-05-30 | 10.86 | 10.87 | 10.68 | 10.72 | -1.74% | 1.33 | 1.02% |
| 2025-05-29 | 10.84 | 10.98 | 10.76 | 10.91 | +1.30% | 1.50 | 1.13% |
| 2025-05-28 | 10.83 | 10.85 | 10.72 | 10.77 | -0.55% | 1.05 | 0.80% |