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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.07 | 46.65 | 45.90 | 46.64 | +1.56% | 9.60 | 0.94% |
| 2025-06-23 | 45.60 | 46.07 | 45.42 | 45.92 | +0.39% | 6.86 | 0.68% |
| 2025-06-20 | 46.80 | 47.11 | 45.70 | 45.74 | -2.38% | 10.03 | 0.99% |
| 2025-06-19 | 47.56 | 47.85 | 46.76 | 46.86 | -1.53% | 8.44 | 0.81% |
| 2025-06-18 | 47.54 | 47.79 | 47.18 | 47.59 | +0.13% | 7.13 | 0.69% |
| 2025-06-17 | 47.90 | 48.10 | 47.41 | 47.53 | -0.56% | 6.54 | 0.63% |
| 2025-06-16 | 47.61 | 48.56 | 47.48 | 47.80 | +0.08% | 9.49 | 0.90% |
| 2025-06-13 | 47.65 | 48.27 | 47.13 | 47.76 | -0.17% | 27.00 | 2.58% |
| 2025-06-12 | 48.03 | 48.19 | 47.73 | 47.84 | -0.33% | 8.96 | 0.85% |
| 2025-06-11 | 47.98 | 48.70 | 47.98 | 48.00 | +0.21% | 7.83 | 0.74% |
| 2025-06-10 | 48.65 | 48.74 | 47.50 | 47.90 | -1.68% | 14.95 | 1.42% |
| 2025-06-09 | 48.79 | 48.97 | 48.43 | 48.72 | +0.10% | 9.79 | 0.92% |
| 2025-06-06 | 48.45 | 48.86 | 48.29 | 48.67 | +0.33% | 11.72 | 1.10% |
| 2025-06-05 | 48.06 | 48.65 | 47.81 | 48.51 | +1.29% | 14.64 | 1.38% |
| 2025-06-04 | 47.71 | 48.00 | 47.48 | 47.89 | +0.23% | 10.31 | 0.98% |
| 2025-06-03 | 46.36 | 48.12 | 46.20 | 47.78 | +4.02% | 23.82 | 2.27% |
| 2025-05-30 | 46.26 | 46.49 | 45.92 | 45.93 | -1.39% | 6.19 | 0.61% |
| 2025-05-29 | 45.42 | 46.60 | 45.41 | 46.58 | +2.57% | 9.22 | 0.91% |
| 2025-05-28 | 45.73 | 45.95 | 45.31 | 45.41 | -0.68% | 4.80 | 0.48% |
| 2025-05-27 | 45.99 | 46.19 | 45.60 | 45.72 | -0.65% | 5.46 | 0.54% |