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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.03 | 11.08 | 10.75 | 10.83 | -2.34% | 1.91 | 1.45% |
| 2025-05-26 | 11.03 | 11.23 | 10.98 | 11.09 | +1.65% | 1.98 | 1.46% |
| 2025-05-23 | 11.04 | 11.16 | 10.90 | 10.91 | -1.53% | 1.53 | 1.14% |
| 2025-05-22 | 11.10 | 11.22 | 11.05 | 11.08 | -0.72% | 1.41 | 1.04% |
| 2025-05-21 | 11.31 | 11.32 | 11.10 | 11.16 | -0.97% | 1.45 | 1.07% |
| 2025-05-20 | 11.18 | 11.36 | 11.12 | 11.27 | +0.80% | 2.11 | 1.55% |
| 2025-05-19 | 11.52 | 11.52 | 11.10 | 11.18 | -3.11% | 2.87 | 2.10% |
| 2025-05-16 | 11.39 | 11.80 | 11.34 | 11.54 | +0.70% | 3.26 | 2.30% |
| 2025-05-15 | 11.86 | 11.86 | 11.46 | 11.46 | -2.38% | 3.83 | 2.70% |
| 2025-05-14 | 11.70 | 11.88 | 11.56 | 11.74 | +1.29% | 4.34 | 3.03% |
| 2025-05-13 | 11.57 | 11.73 | 11.38 | 11.59 | +1.49% | 3.60 | 2.56% |
| 2025-05-12 | 11.28 | 11.55 | 11.19 | 11.42 | +2.33% | 3.27 | 2.36% |
| 2025-05-09 | 11.40 | 11.45 | 11.04 | 11.16 | -1.76% | 2.47 | 1.81% |
| 2025-05-08 | 11.00 | 11.60 | 10.94 | 11.36 | +3.08% | 4.47 | 3.24% |
| 2025-05-07 | 11.18 | 11.20 | 10.93 | 11.02 | -0.09% | 2.45 | 1.82% |
| 2025-05-06 | 10.62 | 11.12 | 10.59 | 11.03 | +5.24% | 3.59 | 2.68% |