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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 45.93 | 46.26 | 45.86 | 46.02 | +0.17% | 5.50 | 0.54% |
| 2025-05-23 | 46.43 | 46.85 | 45.91 | 45.94 | -1.43% | 7.89 | 0.78% |
| 2025-05-22 | 46.35 | 47.06 | 46.25 | 46.61 | +0.15% | 6.85 | 0.67% |
| 2025-05-21 | 47.14 | 47.39 | 46.42 | 46.54 | -1.42% | 8.39 | 0.82% |
| 2025-05-20 | 46.83 | 47.22 | 46.59 | 47.21 | +0.60% | 6.03 | 0.59% |
| 2025-05-19 | 46.60 | 47.00 | 46.27 | 46.93 | +0.45% | 6.02 | 0.59% |
| 2025-05-16 | 46.65 | 47.01 | 46.51 | 46.72 | -0.38% | 6.13 | 0.60% |
| 2025-05-15 | 47.67 | 47.70 | 46.70 | 46.90 | -1.59% | 9.64 | 0.93% |
| 2025-05-14 | 47.58 | 47.86 | 47.15 | 47.66 | +0.19% | 9.40 | 0.90% |
| 2025-05-13 | 48.00 | 48.08 | 47.31 | 47.57 | -0.06% | 9.32 | 0.89% |
| 2025-05-12 | 47.46 | 47.84 | 47.31 | 47.60 | +0.48% | 9.54 | 0.91% |
| 2025-05-09 | 47.90 | 47.90 | 46.90 | 47.37 | -1.64% | 11.31 | 1.09% |
| 2025-05-08 | 47.40 | 48.35 | 47.31 | 48.16 | +1.17% | 12.01 | 1.14% |
| 2025-05-07 | 48.26 | 48.29 | 47.25 | 47.60 | -0.17% | 13.73 | 1.31% |
| 2025-05-06 | 47.12 | 47.77 | 47.06 | 47.68 | +1.81% | 16.22 | 1.56% |