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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.10 | 48.65 | 46.30 | 46.45 | -5.32% | 24.28 | 2.34% |
| 2026-03-20 | 50.80 | 50.83 | 49.06 | 49.06 | -2.58% | 17.95 | 1.65% |
| 2026-03-19 | 50.70 | 51.02 | 50.01 | 50.36 | -2.37% | 17.43 | 1.58% |
| 2026-03-18 | 51.23 | 51.64 | 50.66 | 51.58 | +0.80% | 15.45 | 1.38% |
| 2026-03-17 | 52.18 | 52.34 | 51.11 | 51.17 | -1.84% | 14.31 | 1.26% |
| 2026-03-16 | 51.75 | 52.14 | 51.00 | 52.13 | +0.64% | 15.97 | 1.42% |
| 2026-03-13 | 52.52 | 52.52 | 51.61 | 51.80 | -1.67% | 14.82 | 1.30% |
| 2026-03-12 | 52.91 | 53.40 | 52.32 | 52.68 | -0.75% | 15.65 | 1.36% |
| 2026-03-11 | 53.68 | 53.68 | 52.97 | 53.08 | -1.15% | 17.84 | 1.53% |
| 2026-03-10 | 54.11 | 54.38 | 53.19 | 53.70 | +0.37% | 26.50 | 2.25% |
| 2026-03-09 | 51.79 | 53.70 | 51.50 | 53.50 | +1.85% | 28.89 | 2.50% |
| 2026-03-06 | 52.20 | 52.83 | 51.87 | 52.53 | +0.65% | 16.29 | 1.42% |
| 2026-03-05 | 52.88 | 52.96 | 51.91 | 52.19 | +0.91% | 18.89 | 1.65% |
| 2026-03-04 | 51.46 | 52.51 | 51.22 | 51.72 | -0.82% | 22.83 | 2.01% |
| 2026-03-03 | 54.59 | 54.81 | 52.09 | 52.15 | -3.99% | 34.68 | 2.98% |
| 2026-03-02 | 54.76 | 55.21 | 54.10 | 54.32 | -2.69% | 31.51 | 2.64% |
| 2026-02-27 | 55.48 | 56.27 | 55.30 | 55.82 | +0.23% | 24.92 | 2.04% |
| 2026-02-26 | 56.13 | 56.18 | 55.40 | 55.69 | -0.77% | 25.43 | 2.09% |
| 2026-02-25 | 56.70 | 57.12 | 55.96 | 56.12 | -1.82% | 32.46 | 2.63% |
| 2026-02-24 | 58.40 | 58.45 | 55.86 | 57.16 | +0.07% | 42.23 | 3.38% |