浙江交科 sz.002061
3.71
+0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.06 | 4.09 | 4.04 | 4.09 | +0.99% | 0.99 | 0.93% |
| 2025-08-19 | 4.08 | 4.09 | 4.04 | 4.05 | -0.49% | 1.17 | 1.11% |
| 2025-08-18 | 4.09 | 4.10 | 4.06 | 4.07 | -0.49% | 1.74 | 1.64% |
| 2025-08-15 | 4.06 | 4.10 | 4.05 | 4.09 | +0.74% | 1.01 | 0.95% |
| 2025-08-14 | 4.14 | 4.15 | 4.05 | 4.06 | -1.93% | 1.40 | 1.31% |
| 2025-08-13 | 4.13 | 4.15 | 4.12 | 4.14 | +0.49% | 1.09 | 1.01% |
| 2025-08-12 | 4.14 | 4.14 | 4.11 | 4.12 | -0.48% | 0.74 | 0.69% |
| 2025-08-11 | 4.12 | 4.15 | 4.09 | 4.14 | +0.49% | 1.22 | 1.13% |
| 2025-08-08 | 4.07 | 4.14 | 4.07 | 4.12 | +0.98% | 1.30 | 1.22% |
| 2025-08-07 | 4.16 | 4.20 | 4.07 | 4.08 | +0.49% | 1.49 | 1.39% |
| 2025-08-06 | 4.07 | 4.07 | 4.04 | 4.06 | -0.25% | 1.00 | 0.95% |
| 2025-08-05 | 4.06 | 4.09 | 4.05 | 4.07 | +0.25% | 0.98 | 0.93% |
| 2025-08-04 | 4.07 | 4.08 | 4.03 | 4.06 | -0.73% | 1.22 | 1.16% |
| 2025-08-01 | 4.04 | 4.25 | 4.03 | 4.09 | +1.49% | 2.15 | 2.01% |
| 2025-07-31 | 4.08 | 4.08 | 4.02 | 4.03 | -1.47% | 1.09 | 1.04% |
| 2025-07-30 | 4.10 | 4.13 | 4.07 | 4.09 | -0.24% | 1.12 | 1.05% |
| 2025-07-29 | 4.12 | 4.13 | 4.06 | 4.10 | -0.49% | 1.00 | 0.94% |
| 2025-07-28 | 4.15 | 4.16 | 4.10 | 4.12 | -0.24% | 1.00 | 0.93% |
| 2025-07-25 | 4.22 | 4.22 | 4.12 | 4.13 | -2.13% | 1.40 | 1.30% |
| 2025-07-24 | 4.18 | 4.24 | 4.14 | 4.22 | +0.72% | 1.42 | 1.30% |