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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.75 | 13.80 | 13.40 | 13.65 | -0.73% | 2.82 | 1.71% |
| 2025-10-22 | 13.90 | 13.91 | 13.60 | 13.75 | -1.43% | 3.18 | 1.90% |
| 2025-10-21 | 13.88 | 13.97 | 13.69 | 13.95 | +0.94% | 2.92 | 1.73% |
| 2025-10-20 | 13.88 | 14.00 | 13.70 | 13.82 | -0.07% | 3.46 | 2.05% |
| 2025-10-17 | 14.27 | 14.60 | 13.81 | 13.83 | -3.15% | 4.99 | 2.90% |
| 2025-10-16 | 14.58 | 14.58 | 14.21 | 14.28 | -3.38% | 6.12 | 3.51% |
| 2025-10-15 | 14.89 | 15.28 | 14.74 | 14.78 | +0.61% | 10.61 | 5.83% |
| 2025-10-14 | 15.48 | 15.49 | 14.58 | 14.69 | -4.92% | 13.31 | 7.31% |
| 2025-10-13 | 14.51 | 15.60 | 14.50 | 15.45 | +6.99% | 17.59 | 9.59% |
| 2025-10-10 | 15.00 | 15.00 | 14.35 | 14.44 | -2.56% | 8.13 | 4.57% |
| 2025-10-09 | 14.26 | 14.82 | 14.17 | 14.82 | +4.59% | 10.70 | 6.06% |
| 2025-09-30 | 14.02 | 14.28 | 13.94 | 14.17 | +1.21% | 4.24 | 2.46% |
| 2025-09-29 | 13.85 | 14.08 | 13.68 | 14.00 | +1.16% | 3.65 | 2.16% |
| 2025-09-26 | 14.18 | 14.44 | 13.80 | 13.84 | -1.35% | 5.03 | 2.93% |
| 2025-09-25 | 13.66 | 14.24 | 13.57 | 14.03 | +2.78% | 6.37 | 3.75% |
| 2025-09-24 | 13.49 | 13.66 | 13.37 | 13.65 | +0.66% | 3.63 | 2.20% |
| 2025-09-23 | 14.00 | 14.22 | 13.31 | 13.56 | -3.14% | 5.08 | 3.07% |
| 2025-09-22 | 13.92 | 14.06 | 13.71 | 14.00 | +0.36% | 3.77 | 2.24% |
| 2025-09-19 | 13.96 | 14.15 | 13.83 | 13.95 | -0.07% | 3.95 | 2.32% |
| 2025-09-18 | 14.27 | 14.41 | 13.81 | 13.96 | -2.51% | 6.72 | 3.92% |