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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.77 | 13.03 | 12.71 | 12.80 | -0.47% | 1.47 | 0.94% |
| 2025-12-17 | 12.67 | 12.96 | 12.58 | 12.86 | +1.58% | 1.82 | 1.18% |
| 2025-12-16 | 13.15 | 13.16 | 12.65 | 12.66 | -4.09% | 2.35 | 1.51% |
| 2025-12-15 | 13.08 | 13.33 | 13.01 | 13.20 | +0.08% | 2.71 | 1.69% |
| 2025-12-12 | 13.13 | 13.22 | 12.95 | 13.19 | +0.76% | 2.46 | 1.54% |
| 2025-12-11 | 13.10 | 13.22 | 13.03 | 13.09 | -0.08% | 2.07 | 1.30% |
| 2025-12-10 | 13.13 | 13.13 | 12.98 | 13.10 | -0.30% | 1.80 | 1.14% |
| 2025-12-09 | 13.38 | 13.38 | 13.13 | 13.14 | -2.67% | 3.13 | 1.95% |
| 2025-12-08 | 13.38 | 13.67 | 13.10 | 13.50 | +0.07% | 7.47 | 4.58% |
| 2025-12-05 | 12.65 | 13.84 | 12.60 | 13.49 | +7.23% | 7.99 | 4.89% |
| 2025-12-04 | 12.69 | 12.75 | 12.51 | 12.58 | -0.94% | 1.36 | 0.89% |
| 2025-12-03 | 12.88 | 12.93 | 12.66 | 12.70 | +0.24% | 1.78 | 1.15% |
| 2025-12-02 | 12.74 | 12.74 | 12.61 | 12.67 | -0.94% | 1.10 | 0.71% |
| 2025-12-01 | 12.61 | 12.85 | 12.59 | 12.79 | +2.08% | 2.17 | 1.40% |
| 2025-11-28 | 12.48 | 12.54 | 12.43 | 12.53 | +0.48% | 1.05 | 0.69% |
| 2025-11-27 | 12.56 | 12.68 | 12.44 | 12.47 | -0.56% | 1.00 | 0.66% |
| 2025-11-26 | 12.66 | 12.70 | 12.50 | 12.54 | -0.71% | 1.14 | 0.74% |
| 2025-11-25 | 12.58 | 12.77 | 12.53 | 12.63 | +0.48% | 1.35 | 0.88% |
| 2025-11-24 | 12.37 | 12.60 | 12.27 | 12.57 | +1.86% | 1.60 | 1.06% |
| 2025-11-21 | 12.74 | 12.75 | 12.31 | 12.34 | -4.04% | 2.38 | 1.57% |