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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.17 | 4.29 | 4.14 | 4.24 | +1.44% | 2.31 | 2.10% |
| 2025-09-16 | 4.16 | 4.18 | 4.14 | 4.18 | +0.48% | 1.53 | 1.42% |
| 2025-09-15 | 4.11 | 4.16 | 4.08 | 4.16 | +1.46% | 1.73 | 1.62% |
| 2025-09-12 | 4.06 | 4.12 | 4.05 | 4.10 | +0.74% | 1.71 | 1.61% |
| 2025-09-11 | 4.04 | 4.07 | 4.01 | 4.07 | +0.99% | 1.00 | 0.96% |
| 2025-09-10 | 4.06 | 4.07 | 4.02 | 4.03 | -0.74% | 0.86 | 0.82% |
| 2025-09-09 | 4.09 | 4.09 | 4.04 | 4.06 | -0.73% | 0.97 | 0.92% |
| 2025-09-08 | 4.08 | 4.11 | 4.07 | 4.09 | 0.00% | 1.05 | 0.99% |
| 2025-09-05 | 4.09 | 4.11 | 4.05 | 4.09 | -0.49% | 1.35 | 1.28% |
| 2025-09-04 | 4.03 | 4.12 | 4.03 | 4.11 | +1.73% | 1.71 | 1.62% |
| 2025-09-03 | 4.07 | 4.08 | 4.02 | 4.04 | -0.74% | 0.96 | 0.91% |
| 2025-09-02 | 4.09 | 4.09 | 4.01 | 4.07 | -0.49% | 1.51 | 1.44% |
| 2025-09-01 | 4.11 | 4.12 | 4.06 | 4.09 | -0.24% | 1.40 | 1.32% |
| 2025-08-29 | 4.12 | 4.17 | 4.10 | 4.10 | -0.49% | 1.91 | 1.78% |
| 2025-08-28 | 4.18 | 4.22 | 4.03 | 4.12 | -1.20% | 3.10 | 2.90% |
| 2025-08-27 | 4.15 | 4.33 | 4.12 | 4.17 | +0.48% | 4.40 | 4.01% |
| 2025-08-26 | 4.13 | 4.16 | 4.10 | 4.15 | +0.48% | 1.54 | 1.43% |
| 2025-08-25 | 4.12 | 4.16 | 4.10 | 4.13 | +0.73% | 1.89 | 1.76% |
| 2025-08-22 | 4.08 | 4.11 | 4.05 | 4.10 | +0.24% | 1.13 | 1.07% |
| 2025-08-21 | 4.08 | 4.11 | 4.07 | 4.09 | 0.00% | 1.16 | 1.09% |