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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.81 | 50.21 | 49.60 | 49.67 | -0.28% | 22.35 | 2.05% |
| 2025-08-18 | 49.19 | 50.21 | 49.13 | 49.81 | +1.51% | 32.42 | 2.97% |
| 2025-08-15 | 48.48 | 49.10 | 48.19 | 49.07 | +1.11% | 18.55 | 1.74% |
| 2025-08-14 | 48.99 | 49.69 | 48.41 | 48.53 | -0.78% | 22.86 | 2.13% |
| 2025-08-13 | 48.77 | 49.07 | 48.56 | 48.91 | +0.39% | 16.73 | 1.56% |
| 2025-08-12 | 49.00 | 49.01 | 48.48 | 48.72 | -0.69% | 14.06 | 1.32% |
| 2025-08-11 | 48.21 | 49.60 | 48.18 | 49.06 | +1.74% | 17.26 | 1.62% |
| 2025-08-08 | 48.88 | 48.88 | 48.16 | 48.22 | -1.35% | 13.28 | 1.25% |
| 2025-08-07 | 49.04 | 49.44 | 48.60 | 48.88 | -0.33% | 12.64 | 1.18% |
| 2025-08-06 | 48.92 | 49.15 | 48.70 | 49.04 | +0.16% | 13.30 | 1.24% |
| 2025-08-05 | 49.08 | 49.16 | 48.41 | 48.96 | -0.22% | 13.49 | 1.26% |
| 2025-08-04 | 48.28 | 49.07 | 48.11 | 49.07 | +0.93% | 14.33 | 1.34% |
| 2025-08-01 | 49.31 | 49.38 | 47.81 | 48.62 | -0.33% | 20.81 | 1.96% |
| 2025-07-31 | 48.53 | 49.89 | 48.53 | 48.78 | +0.76% | 27.49 | 2.56% |
| 2025-07-30 | 48.72 | 49.06 | 48.08 | 48.41 | -1.22% | 14.26 | 1.34% |
| 2025-07-29 | 49.05 | 49.29 | 48.35 | 49.01 | -0.57% | 18.12 | 1.70% |
| 2025-07-28 | 50.18 | 50.18 | 49.00 | 49.29 | -1.79% | 24.45 | 2.27% |
| 2025-07-25 | 48.88 | 50.62 | 48.88 | 50.19 | +4.02% | 46.22 | 4.23% |
| 2025-07-24 | 47.80 | 48.28 | 47.61 | 48.25 | +1.15% | 15.00 | 1.43% |
| 2025-07-23 | 47.49 | 48.09 | 47.45 | 47.70 | +0.38% | 12.98 | 1.24% |