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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 49.50 | 49.64 | 48.40 | 48.78 | -0.33% | 15.97 | 1.50% |
| 2026-04-20 | 48.20 | 49.07 | 47.90 | 48.94 | +1.45% | 21.21 | 1.99% |
| 2026-04-17 | 47.86 | 48.45 | 47.64 | 48.24 | +0.29% | 14.00 | 1.33% |
| 2026-04-16 | 47.83 | 48.46 | 47.80 | 48.10 | +1.18% | 16.89 | 1.60% |
| 2026-04-15 | 48.86 | 48.98 | 47.39 | 47.54 | -1.63% | 17.29 | 1.64% |
| 2026-04-14 | 48.50 | 48.64 | 47.87 | 48.33 | +1.15% | 17.68 | 1.67% |
| 2026-04-13 | 47.23 | 47.92 | 47.06 | 47.78 | +0.29% | 13.26 | 1.27% |
| 2026-04-10 | 47.50 | 48.33 | 47.47 | 47.64 | +0.91% | 18.67 | 1.78% |
| 2026-04-09 | 47.26 | 47.41 | 46.80 | 47.21 | -1.46% | 14.26 | 1.38% |
| 2026-04-08 | 46.50 | 47.92 | 46.50 | 47.91 | +5.11% | 24.83 | 2.39% |
| 2026-04-07 | 45.75 | 45.99 | 45.38 | 45.58 | -0.31% | 7.80 | 0.78% |
| 2026-04-03 | 46.02 | 46.27 | 45.62 | 45.72 | -0.35% | 8.58 | 0.85% |
| 2026-04-02 | 46.71 | 46.71 | 45.78 | 45.88 | -2.40% | 11.60 | 1.15% |
| 2026-04-01 | 47.25 | 47.36 | 46.55 | 47.01 | +1.73% | 12.86 | 1.25% |
| 2026-03-31 | 46.40 | 47.15 | 46.06 | 46.21 | -0.41% | 11.60 | 1.14% |
| 2026-03-30 | 45.98 | 46.42 | 45.36 | 46.40 | -0.73% | 11.82 | 1.17% |
| 2026-03-27 | 45.88 | 46.86 | 45.77 | 46.74 | +0.36% | 9.78 | 0.96% |
| 2026-03-26 | 47.60 | 47.62 | 46.43 | 46.57 | -2.10% | 11.19 | 1.09% |
| 2026-03-25 | 47.15 | 47.95 | 47.10 | 47.57 | +1.58% | 16.27 | 1.56% |
| 2026-03-24 | 47.16 | 47.28 | 45.74 | 46.83 | +0.82% | 17.81 | 1.75% |