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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.09 | 14.30 | 14.00 | 14.17 | +0.85% | 4.47 | 2.59% |
| 2026-01-16 | 13.86 | 14.18 | 13.80 | 14.05 | +1.89% | 5.27 | 3.10% |
| 2026-01-15 | 13.70 | 13.93 | 13.65 | 13.79 | +0.44% | 3.02 | 1.80% |
| 2026-01-14 | 13.91 | 14.09 | 13.56 | 13.73 | -1.36% | 5.41 | 3.22% |
| 2026-01-13 | 14.28 | 14.28 | 13.88 | 13.92 | -2.38% | 4.90 | 2.87% |
| 2026-01-12 | 14.19 | 14.32 | 14.00 | 14.26 | +1.06% | 6.53 | 3.79% |
| 2026-01-09 | 13.87 | 14.19 | 13.87 | 14.11 | +1.80% | 5.33 | 3.11% |
| 2026-01-08 | 13.90 | 14.03 | 13.77 | 13.86 | -1.28% | 4.15 | 2.45% |
| 2026-01-07 | 13.98 | 14.19 | 13.87 | 14.04 | +1.23% | 6.42 | 3.76% |
| 2026-01-06 | 13.75 | 13.98 | 13.72 | 13.87 | +1.24% | 4.00 | 2.37% |
| 2026-01-05 | 13.60 | 13.75 | 13.54 | 13.70 | +1.03% | 2.97 | 1.79% |
| 2025-12-31 | 13.60 | 13.70 | 13.51 | 13.56 | -0.29% | 2.25 | 1.36% |
| 2025-12-30 | 13.40 | 13.65 | 13.35 | 13.60 | +0.22% | 2.03 | 1.23% |
| 2025-12-29 | 13.62 | 13.79 | 13.53 | 13.57 | -0.29% | 2.60 | 1.57% |
| 2025-12-26 | 13.51 | 13.70 | 13.38 | 13.61 | +0.59% | 4.40 | 2.67% |
| 2025-12-25 | 13.05 | 13.64 | 12.94 | 13.53 | +3.68% | 5.73 | 3.52% |
| 2025-12-24 | 13.03 | 13.07 | 12.92 | 13.05 | +0.23% | 1.88 | 1.19% |
| 2025-12-23 | 13.07 | 13.18 | 12.97 | 13.02 | -0.31% | 1.84 | 1.16% |
| 2025-12-22 | 13.03 | 13.14 | 12.96 | 13.06 | +0.23% | 1.88 | 1.19% |
| 2025-12-19 | 12.90 | 13.08 | 12.86 | 13.03 | +1.80% | 2.00 | 1.27% |