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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.50 | 14.58 | 14.31 | 14.45 | +1.90% | 3.68 | 2.09% |
| 2026-02-13 | 14.35 | 14.40 | 14.11 | 14.18 | -1.87% | 3.45 | 1.99% |
| 2026-02-12 | 14.20 | 14.50 | 14.14 | 14.45 | +2.26% | 5.51 | 3.15% |
| 2026-02-11 | 13.87 | 14.39 | 13.85 | 14.13 | +2.02% | 5.34 | 3.10% |
| 2026-02-10 | 13.80 | 13.94 | 13.67 | 13.85 | +0.36% | 3.03 | 1.80% |
| 2026-02-09 | 13.55 | 13.92 | 13.50 | 13.80 | +3.06% | 4.00 | 2.38% |
| 2026-02-06 | 13.25 | 13.58 | 13.10 | 13.39 | -0.37% | 2.63 | 1.61% |
| 2026-02-05 | 13.88 | 13.95 | 13.36 | 13.44 | -4.07% | 3.99 | 2.42% |
| 2026-02-04 | 14.01 | 14.22 | 13.87 | 14.01 | -0.14% | 3.45 | 2.02% |
| 2026-02-03 | 13.75 | 14.05 | 13.51 | 14.03 | +4.08% | 5.26 | 3.13% |
| 2026-02-02 | 14.11 | 14.12 | 13.48 | 13.48 | -6.00% | 5.77 | 3.44% |
| 2026-01-30 | 14.50 | 14.55 | 13.88 | 14.34 | -3.50% | 9.40 | 5.45% |
| 2026-01-29 | 14.78 | 15.20 | 14.45 | 14.86 | +0.95% | 13.81 | 7.65% |
| 2026-01-28 | 14.46 | 14.78 | 14.24 | 14.72 | +1.59% | 6.80 | 3.84% |
| 2026-01-27 | 14.53 | 14.75 | 14.22 | 14.49 | -0.55% | 5.02 | 2.86% |
| 2026-01-26 | 14.68 | 14.82 | 14.50 | 14.57 | -0.61% | 6.61 | 3.71% |
| 2026-01-23 | 14.46 | 14.73 | 14.40 | 14.66 | +2.23% | 7.45 | 4.20% |
| 2026-01-22 | 14.18 | 14.47 | 14.13 | 14.34 | +0.91% | 4.47 | 2.57% |
| 2026-01-21 | 13.93 | 14.25 | 13.91 | 14.21 | +0.99% | 3.71 | 2.16% |
| 2026-01-20 | 14.10 | 14.34 | 13.91 | 14.07 | -0.71% | 3.51 | 2.06% |