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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.95 | 14.43 | 13.85 | 14.32 | +2.51% | 5.68 | 3.30% |
| 2025-09-16 | 14.19 | 14.23 | 13.80 | 13.97 | -1.48% | 5.09 | 3.00% |
| 2025-09-15 | 14.45 | 14.48 | 14.14 | 14.18 | -0.84% | 4.27 | 2.46% |
| 2025-09-12 | 14.21 | 14.49 | 14.08 | 14.30 | +0.99% | 5.56 | 3.20% |
| 2025-09-11 | 13.80 | 14.21 | 13.67 | 14.16 | +2.61% | 5.00 | 2.94% |
| 2025-09-10 | 13.94 | 14.08 | 13.76 | 13.80 | -0.86% | 3.72 | 2.20% |
| 2025-09-09 | 14.27 | 14.32 | 13.90 | 13.92 | -2.79% | 4.67 | 2.73% |
| 2025-09-08 | 14.40 | 14.40 | 14.11 | 14.32 | +0.35% | 5.15 | 2.97% |
| 2025-09-05 | 13.99 | 14.30 | 13.91 | 14.27 | +2.15% | 5.87 | 3.41% |
| 2025-09-04 | 14.21 | 14.73 | 13.62 | 13.97 | -1.83% | 8.14 | 4.71% |
| 2025-09-03 | 14.83 | 14.90 | 14.14 | 14.23 | -4.05% | 7.69 | 4.38% |
| 2025-09-02 | 15.37 | 15.38 | 14.56 | 14.83 | -3.83% | 11.39 | 6.31% |
| 2025-09-01 | 16.01 | 16.04 | 15.36 | 15.42 | -2.71% | 11.53 | 6.12% |
| 2025-08-29 | 15.88 | 16.25 | 15.60 | 15.85 | +0.25% | 18.35 | 9.45% |
| 2025-08-28 | 15.25 | 16.08 | 15.20 | 15.81 | +3.13% | 16.96 | 8.86% |
| 2025-08-27 | 15.23 | 16.06 | 15.12 | 15.33 | +0.66% | 16.48 | 8.74% |
| 2025-08-26 | 15.72 | 15.72 | 15.20 | 15.23 | -3.06% | 12.16 | 6.52% |
| 2025-08-25 | 15.35 | 16.24 | 15.35 | 15.71 | +3.70% | 21.07 | 10.99% |
| 2025-08-22 | 14.90 | 15.44 | 14.83 | 15.15 | +1.00% | 12.77 | 6.90% |
| 2025-08-21 | 15.40 | 15.98 | 14.90 | 15.00 | -3.54% | 17.30 | 9.28% |