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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.32 | 4.33 | 4.18 | 4.19 | -2.10% | 2.25 | 2.04% |
| 2025-07-22 | 4.16 | 4.29 | 4.12 | 4.28 | +3.13% | 2.72 | 2.48% |
| 2025-07-21 | 4.08 | 4.17 | 4.07 | 4.15 | +2.72% | 2.41 | 2.25% |
| 2025-07-18 | 4.03 | 4.04 | 4.01 | 4.04 | +0.50% | 0.66 | 0.63% |
| 2025-07-17 | 4.04 | 4.05 | 4.01 | 4.02 | -0.49% | 0.95 | 0.91% |
| 2025-07-16 | 4.03 | 4.08 | 4.02 | 4.04 | 0.00% | 0.81 | 0.77% |
| 2025-07-15 | 4.11 | 4.11 | 4.02 | 4.04 | -1.22% | 1.32 | 1.25% |
| 2025-07-14 | 4.09 | 4.12 | 4.07 | 4.09 | +0.25% | 0.79 | 0.74% |
| 2025-07-11 | 4.11 | 4.14 | 4.07 | 4.08 | -0.97% | 1.24 | 1.16% |
| 2025-07-10 | 4.09 | 4.13 | 4.06 | 4.12 | +0.73% | 1.27 | 1.19% |
| 2025-07-09 | 4.05 | 4.11 | 4.04 | 4.09 | +0.99% | 1.33 | 1.25% |
| 2025-07-08 | 4.04 | 4.07 | 4.00 | 4.05 | +0.25% | 1.05 | 1.00% |
| 2025-07-07 | 4.03 | 4.07 | 4.00 | 4.04 | 0.00% | 0.92 | 0.88% |
| 2025-07-04 | 4.01 | 4.11 | 3.99 | 4.04 | +1.00% | 1.88 | 1.79% |
| 2025-07-03 | 3.99 | 4.03 | 3.98 | 4.00 | 0.00% | 0.80 | 0.77% |
| 2025-07-02 | 3.97 | 4.00 | 3.96 | 4.00 | +0.76% | 0.94 | 0.91% |
| 2025-07-01 | 3.96 | 4.01 | 3.94 | 3.97 | +0.25% | 0.93 | 0.90% |
| 2025-06-30 | 3.98 | 4.02 | 3.94 | 3.96 | -0.50% | 1.01 | 0.98% |
| 2025-06-27 | 3.99 | 4.03 | 3.96 | 3.98 | -0.25% | 1.13 | 1.09% |
| 2025-06-26 | 3.98 | 4.01 | 3.96 | 3.99 | 0.00% | 1.31 | 1.27% |