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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.19 | 4.21 | 4.16 | 4.17 | -0.48% | 1.00 | 0.92% |
| 2025-11-19 | 4.21 | 4.23 | 4.17 | 4.19 | -0.48% | 0.92 | 0.84% |
| 2025-11-18 | 4.26 | 4.27 | 4.19 | 4.21 | -1.64% | 1.44 | 1.31% |
| 2025-11-17 | 4.30 | 4.32 | 4.24 | 4.28 | -0.70% | 1.38 | 1.24% |
| 2025-11-14 | 4.28 | 4.38 | 4.28 | 4.31 | -0.92% | 1.62 | 1.44% |
| 2025-11-13 | 4.43 | 4.50 | 4.33 | 4.35 | +0.69% | 3.13 | 2.75% |
| 2025-11-12 | 4.35 | 4.37 | 4.31 | 4.32 | -0.69% | 1.02 | 0.91% |
| 2025-11-11 | 4.31 | 4.37 | 4.31 | 4.35 | +0.69% | 1.35 | 1.20% |
| 2025-11-10 | 4.28 | 4.36 | 4.25 | 4.32 | +0.93% | 1.51 | 1.35% |
| 2025-11-07 | 4.26 | 4.30 | 4.25 | 4.28 | +0.94% | 1.23 | 1.11% |
| 2025-11-06 | 4.25 | 4.27 | 4.22 | 4.24 | -0.24% | 1.11 | 1.00% |
| 2025-11-05 | 4.19 | 4.27 | 4.17 | 4.25 | +1.67% | 1.27 | 1.16% |
| 2025-11-04 | 4.22 | 4.23 | 4.17 | 4.18 | -0.95% | 1.16 | 1.06% |
| 2025-11-03 | 4.19 | 4.23 | 4.18 | 4.22 | +0.96% | 1.04 | 0.95% |
| 2025-10-31 | 4.23 | 4.24 | 4.18 | 4.18 | -0.71% | 1.46 | 1.34% |
| 2025-10-30 | 4.28 | 4.29 | 4.21 | 4.21 | -2.77% | 1.82 | 1.65% |
| 2025-10-29 | 4.27 | 4.33 | 4.24 | 4.33 | +0.93% | 1.08 | 0.97% |
| 2025-10-28 | 4.33 | 4.34 | 4.28 | 4.29 | -1.15% | 1.16 | 1.04% |
| 2025-10-27 | 4.37 | 4.40 | 4.29 | 4.34 | -0.23% | 1.79 | 1.58% |
| 2025-10-24 | 4.37 | 4.39 | 4.31 | 4.35 | 0.00% | 1.95 | 1.72% |