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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.36 | 11.47 | 11.05 | 11.46 | +2.78% | 2.64 | 1.93% |
| 2026-03-23 | 11.50 | 11.72 | 11.06 | 11.15 | -6.14% | 3.84 | 2.78% |
| 2026-03-20 | 12.22 | 12.31 | 11.88 | 11.88 | -2.62% | 3.22 | 2.20% |
| 2026-03-19 | 12.53 | 12.53 | 12.15 | 12.20 | -4.31% | 3.93 | 2.63% |
| 2026-03-18 | 12.80 | 12.88 | 12.58 | 12.75 | -0.16% | 2.75 | 1.78% |
| 2026-03-17 | 13.33 | 13.38 | 12.73 | 12.77 | -3.91% | 5.16 | 3.26% |
| 2026-03-16 | 13.50 | 13.68 | 13.15 | 13.29 | -1.34% | 4.75 | 2.92% |
| 2026-03-13 | 13.78 | 13.93 | 13.41 | 13.47 | -2.95% | 3.46 | 2.08% |
| 2026-03-12 | 13.70 | 14.00 | 13.50 | 13.88 | +0.73% | 4.03 | 2.41% |
| 2026-03-11 | 13.81 | 14.07 | 13.71 | 13.78 | -0.58% | 3.56 | 2.11% |
| 2026-03-10 | 13.52 | 13.87 | 13.51 | 13.86 | +3.43% | 4.43 | 2.66% |
| 2026-03-09 | 13.66 | 13.66 | 12.95 | 13.40 | -3.18% | 6.34 | 3.95% |
| 2026-03-06 | 13.85 | 14.05 | 13.68 | 13.84 | -0.86% | 4.47 | 2.66% |
| 2026-03-05 | 14.46 | 14.49 | 13.85 | 13.96 | -1.76% | 4.63 | 2.70% |
| 2026-03-04 | 14.05 | 14.58 | 14.05 | 14.21 | -0.63% | 4.21 | 2.42% |
| 2026-03-03 | 14.89 | 15.06 | 14.19 | 14.30 | -4.67% | 7.14 | 4.04% |
| 2026-03-02 | 15.20 | 15.31 | 14.73 | 15.00 | -2.02% | 8.35 | 4.59% |
| 2026-02-27 | 15.06 | 15.39 | 14.97 | 15.31 | +1.80% | 6.23 | 3.36% |
| 2026-02-26 | 15.28 | 15.30 | 14.98 | 15.04 | -2.02% | 7.38 | 4.01% |
| 2026-02-25 | 14.48 | 15.55 | 14.47 | 15.35 | +6.23% | 13.85 | 7.50% |