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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.72 | 47.86 | 47.30 | 47.52 | -0.83% | 9.94 | 0.96% |
| 2025-07-21 | 47.78 | 48.07 | 47.55 | 47.92 | +0.55% | 11.45 | 1.09% |
| 2025-07-18 | 47.76 | 48.50 | 47.48 | 47.66 | +0.13% | 15.93 | 1.52% |
| 2025-07-17 | 47.08 | 47.94 | 46.83 | 47.60 | +1.10% | 14.63 | 1.41% |
| 2025-07-16 | 47.36 | 47.86 | 46.91 | 47.08 | -0.34% | 13.39 | 1.29% |
| 2025-07-15 | 46.33 | 47.38 | 46.02 | 47.24 | +1.88% | 15.96 | 1.56% |
| 2025-07-14 | 46.94 | 46.94 | 46.33 | 46.37 | -1.30% | 9.72 | 0.96% |
| 2025-07-11 | 46.49 | 47.11 | 44.98 | 46.98 | +0.36% | 21.18 | 2.09% |
| 2025-07-10 | 46.77 | 47.00 | 46.58 | 46.81 | -0.02% | 7.05 | 0.69% |
| 2025-07-09 | 46.84 | 47.15 | 46.70 | 46.82 | -0.04% | 8.31 | 0.81% |
| 2025-07-08 | 46.33 | 46.85 | 46.10 | 46.84 | +1.10% | 7.75 | 0.76% |
| 2025-07-07 | 46.88 | 46.89 | 46.28 | 46.33 | -1.24% | 6.51 | 0.64% |
| 2025-07-04 | 47.11 | 47.35 | 46.55 | 46.91 | -0.23% | 7.43 | 0.72% |
| 2025-07-03 | 46.98 | 47.23 | 46.81 | 47.02 | -0.04% | 5.76 | 0.56% |
| 2025-07-02 | 47.42 | 47.60 | 46.80 | 47.04 | -1.44% | 8.12 | 0.79% |
| 2025-07-01 | 47.83 | 47.98 | 47.30 | 47.73 | -0.10% | 8.52 | 0.81% |
| 2025-06-30 | 47.15 | 47.80 | 47.14 | 47.78 | +1.35% | 9.02 | 0.87% |
| 2025-06-27 | 47.28 | 47.64 | 47.09 | 47.14 | -0.25% | 8.11 | 0.78% |
| 2025-06-26 | 47.48 | 47.98 | 47.24 | 47.26 | -0.40% | 10.33 | 0.99% |
| 2025-06-25 | 46.64 | 47.45 | 46.40 | 47.45 | +1.73% | 11.04 | 1.07% |