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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 56.88 | 57.67 | 56.81 | 57.12 | -1.18% | 31.26 | 2.50% |
| 2026-02-12 | 56.95 | 58.40 | 56.56 | 57.80 | +2.36% | 46.40 | 3.69% |
| 2026-02-11 | 56.51 | 57.16 | 56.38 | 56.47 | -0.69% | 23.59 | 1.90% |
| 2026-02-10 | 56.50 | 57.24 | 55.82 | 56.86 | +0.80% | 35.06 | 2.82% |
| 2026-02-09 | 55.75 | 56.70 | 55.35 | 56.41 | +2.92% | 35.56 | 2.90% |
| 2026-02-06 | 55.25 | 55.64 | 54.32 | 54.81 | -1.69% | 27.41 | 2.28% |
| 2026-02-05 | 56.15 | 56.94 | 55.66 | 55.75 | -2.07% | 28.27 | 2.30% |
| 2026-02-04 | 57.42 | 58.28 | 56.35 | 56.93 | -2.05% | 38.79 | 3.11% |
| 2026-02-03 | 57.99 | 58.14 | 56.48 | 58.12 | +1.96% | 44.96 | 3.57% |
| 2026-02-02 | 59.60 | 60.25 | 56.85 | 57.00 | -4.36% | 58.88 | 4.61% |
| 2026-01-30 | 60.68 | 61.21 | 58.68 | 59.60 | -2.30% | 78.54 | 6.01% |
| 2026-01-29 | 58.51 | 63.05 | 58.51 | 61.00 | +6.42% | 126.89 | 9.44% |
| 2026-01-28 | 58.50 | 58.75 | 57.26 | 57.32 | -1.43% | 39.34 | 3.11% |
| 2026-01-27 | 58.45 | 58.99 | 57.26 | 58.15 | -0.03% | 39.78 | 3.13% |
| 2026-01-26 | 59.70 | 60.00 | 57.70 | 58.17 | -0.99% | 49.63 | 3.86% |
| 2026-01-23 | 59.00 | 59.30 | 58.11 | 58.75 | +0.53% | 40.83 | 3.17% |
| 2026-01-22 | 58.60 | 59.77 | 58.11 | 58.44 | +0.60% | 37.46 | 2.91% |
| 2026-01-21 | 58.03 | 59.23 | 57.85 | 58.09 | -0.92% | 41.94 | 3.27% |
| 2026-01-20 | 61.50 | 61.83 | 58.02 | 58.63 | -3.96% | 71.32 | 5.50% |
| 2026-01-19 | 63.78 | 65.02 | 60.81 | 61.05 | -4.16% | 92.87 | 6.81% |