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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.95 | 13.09 | 12.85 | 12.86 | -0.62% | 1.35 | 0.86% |
| 2025-11-19 | 12.86 | 13.00 | 12.77 | 12.94 | +0.31% | 1.92 | 1.22% |
| 2025-11-18 | 13.25 | 13.29 | 12.84 | 12.90 | -3.30% | 3.40 | 2.16% |
| 2025-11-17 | 13.55 | 13.56 | 13.32 | 13.34 | -1.91% | 2.61 | 1.60% |
| 2025-11-14 | 13.72 | 13.82 | 13.60 | 13.60 | -1.45% | 2.41 | 1.45% |
| 2025-11-13 | 13.65 | 13.85 | 13.57 | 13.80 | +0.07% | 3.10 | 1.85% |
| 2025-11-12 | 13.63 | 13.88 | 13.61 | 13.79 | +1.70% | 4.31 | 2.58% |
| 2025-11-11 | 13.49 | 13.60 | 13.47 | 13.56 | +0.44% | 2.21 | 1.34% |
| 2025-11-10 | 13.49 | 13.55 | 13.35 | 13.50 | +0.45% | 2.26 | 1.38% |
| 2025-11-07 | 13.40 | 13.53 | 13.36 | 13.44 | -0.52% | 1.97 | 1.20% |
| 2025-11-06 | 13.49 | 13.55 | 13.43 | 13.51 | +0.15% | 2.45 | 1.49% |
| 2025-11-05 | 13.41 | 13.53 | 13.35 | 13.49 | -0.30% | 1.93 | 1.18% |
| 2025-11-04 | 13.60 | 13.71 | 13.45 | 13.53 | -0.88% | 2.24 | 1.36% |
| 2025-11-03 | 13.85 | 13.90 | 13.59 | 13.65 | -1.87% | 3.65 | 2.20% |
| 2025-10-31 | 14.14 | 14.14 | 13.87 | 13.91 | -2.59% | 3.85 | 2.27% |
| 2025-10-30 | 14.07 | 14.37 | 13.88 | 14.28 | +1.49% | 6.13 | 3.56% |
| 2025-10-29 | 13.85 | 14.09 | 13.78 | 14.07 | +1.59% | 3.08 | 1.82% |
| 2025-10-28 | 14.00 | 14.00 | 13.75 | 13.85 | -1.00% | 2.96 | 1.75% |
| 2025-10-27 | 13.95 | 14.18 | 13.94 | 13.99 | +0.87% | 3.97 | 2.32% |
| 2025-10-24 | 13.79 | 13.90 | 13.73 | 13.87 | +1.61% | 2.91 | 1.73% |