科大讯飞 sz.002230
47.35
+0.32%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.58 | 47.88 | 46.77 | 47.35 | +0.32% | 19.50 | 1.88% |
| 2026-05-21 | 48.25 | 49.36 | 47.15 | 47.20 | -1.67% | 28.48 | 2.68% |
| 2026-05-20 | 48.88 | 48.94 | 47.88 | 48.00 | -2.28% | 19.46 | 1.84% |
| 2026-05-19 | 48.71 | 49.60 | 48.35 | 49.12 | +0.84% | 24.84 | 2.32% |
| 2026-05-18 | 47.00 | 49.12 | 46.86 | 48.71 | +3.33% | 30.18 | 2.84% |
| 2026-05-15 | 47.68 | 48.54 | 47.04 | 47.14 | -1.13% | 25.14 | 2.41% |
| 2026-05-14 | 49.77 | 50.29 | 47.68 | 47.68 | -3.48% | 29.73 | 2.80% |
| 2026-05-13 | 48.59 | 49.60 | 48.12 | 49.40 | +1.17% | 25.82 | 2.42% |
| 2026-05-12 | 50.30 | 50.30 | 48.81 | 48.83 | -2.92% | 26.50 | 2.46% |
| 2026-05-11 | 50.00 | 50.66 | 49.68 | 50.30 | +0.78% | 29.61 | 2.69% |
| 2026-05-08 | 50.50 | 50.88 | 49.62 | 49.91 | -0.14% | 32.49 | 2.96% |
| 2026-05-07 | 49.73 | 50.04 | 49.21 | 49.98 | +1.01% | 26.14 | 2.40% |
| 2026-05-06 | 48.35 | 50.19 | 48.34 | 49.48 | +3.54% | 35.10 | 3.23% |
| 2026-04-30 | 47.98 | 48.41 | 47.69 | 47.79 | -0.56% | 18.22 | 1.74% |
| 2026-04-29 | 47.68 | 48.18 | 47.01 | 48.06 | -2.26% | 23.42 | 2.23% |
| 2026-04-28 | 49.58 | 50.03 | 48.90 | 49.17 | -1.28% | 17.31 | 1.60% |
| 2026-04-27 | 49.08 | 50.02 | 48.54 | 49.81 | +1.51% | 19.13 | 1.76% |
| 2026-04-24 | 48.50 | 49.48 | 47.75 | 49.07 | +0.37% | 19.02 | 1.79% |
| 2026-04-23 | 49.73 | 50.09 | 48.68 | 48.89 | -1.25% | 18.96 | 1.76% |
| 2026-04-22 | 48.60 | 49.76 | 48.51 | 49.51 | +1.50% | 19.74 | 1.83% |