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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.27 | 12.35 | 12.22 | 12.32 | 0.00% | 2.34 | 1.57% |
| 2026-04-21 | 12.36 | 12.39 | 12.24 | 12.32 | +0.16% | 2.13 | 1.43% |
| 2026-04-20 | 12.20 | 12.35 | 12.17 | 12.30 | +0.90% | 2.29 | 1.54% |
| 2026-04-17 | 12.15 | 12.29 | 12.15 | 12.19 | 0.00% | 1.80 | 1.21% |
| 2026-04-16 | 12.08 | 12.20 | 12.07 | 12.19 | +1.16% | 1.77 | 1.20% |
| 2026-04-15 | 12.31 | 12.35 | 12.00 | 12.05 | -1.71% | 2.25 | 1.52% |
| 2026-04-14 | 12.43 | 12.43 | 12.16 | 12.26 | -0.57% | 2.42 | 1.62% |
| 2026-04-13 | 12.37 | 12.45 | 12.22 | 12.33 | +0.98% | 2.61 | 1.74% |
| 2026-04-10 | 12.16 | 12.35 | 12.16 | 12.21 | +1.92% | 3.05 | 2.05% |
| 2026-04-09 | 11.85 | 12.12 | 11.81 | 11.98 | -0.08% | 2.75 | 1.89% |
| 2026-04-08 | 11.87 | 11.99 | 11.81 | 11.99 | +2.83% | 2.89 | 1.99% |
| 2026-04-07 | 11.42 | 11.70 | 11.42 | 11.66 | +2.10% | 1.67 | 1.19% |
| 2026-04-03 | 11.55 | 11.60 | 11.38 | 11.42 | -0.70% | 1.16 | 0.83% |
| 2026-04-02 | 11.66 | 11.69 | 11.41 | 11.50 | -2.04% | 1.62 | 1.15% |
| 2026-04-01 | 11.72 | 11.84 | 11.62 | 11.74 | +1.73% | 1.91 | 1.34% |
| 2026-03-31 | 11.54 | 11.75 | 11.50 | 11.54 | -0.17% | 1.99 | 1.41% |
| 2026-03-30 | 11.58 | 11.65 | 11.29 | 11.56 | -1.45% | 2.56 | 1.84% |
| 2026-03-27 | 11.31 | 11.79 | 11.25 | 11.73 | +2.18% | 2.59 | 1.83% |
| 2026-03-26 | 11.64 | 11.66 | 11.42 | 11.48 | -1.37% | 2.07 | 1.48% |
| 2026-03-25 | 11.56 | 11.75 | 11.55 | 11.64 | +1.57% | 2.76 | 1.95% |