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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 61.54 | 67.50 | 61.52 | 63.70 | +0.49% | 101.61 | 7.18% |
| 2026-01-15 | 61.66 | 66.30 | 61.54 | 63.39 | +1.20% | 95.70 | 6.85% |
| 2026-01-14 | 61.26 | 64.50 | 61.26 | 62.64 | +2.87% | 131.33 | 9.56% |
| 2026-01-13 | 61.02 | 65.00 | 60.80 | 60.89 | +2.16% | 138.58 | 10.21% |
| 2026-01-12 | 57.50 | 60.50 | 57.30 | 59.60 | +7.19% | 117.95 | 9.13% |
| 2026-01-09 | 53.15 | 55.85 | 52.92 | 55.60 | +4.10% | 77.37 | 6.48% |
| 2026-01-08 | 53.73 | 54.46 | 53.10 | 53.41 | +0.74% | 41.77 | 3.56% |
| 2026-01-07 | 53.91 | 54.22 | 52.57 | 53.02 | -1.61% | 44.16 | 3.78% |
| 2026-01-06 | 54.07 | 54.59 | 53.18 | 53.89 | +0.09% | 60.32 | 5.12% |
| 2026-01-05 | 51.00 | 54.54 | 51.00 | 53.84 | +7.06% | 71.28 | 6.15% |
| 2025-12-31 | 49.50 | 50.79 | 49.50 | 50.29 | +2.74% | 33.23 | 3.02% |
| 2025-12-30 | 48.71 | 49.16 | 48.66 | 48.95 | -0.14% | 14.51 | 1.36% |
| 2025-12-29 | 48.87 | 49.30 | 48.46 | 49.02 | +0.37% | 16.67 | 1.56% |
| 2025-12-26 | 48.76 | 49.35 | 48.62 | 48.84 | +0.18% | 14.48 | 1.35% |
| 2025-12-25 | 48.80 | 48.90 | 48.37 | 48.75 | +0.04% | 12.13 | 1.14% |
| 2025-12-24 | 48.63 | 48.90 | 48.45 | 48.73 | +0.23% | 9.82 | 0.92% |
| 2025-12-23 | 49.01 | 49.05 | 48.58 | 48.62 | -0.88% | 9.90 | 0.93% |
| 2025-12-22 | 48.94 | 49.24 | 48.76 | 49.05 | +0.51% | 10.07 | 0.94% |
| 2025-12-19 | 48.75 | 48.96 | 48.66 | 48.80 | +0.29% | 7.72 | 0.72% |
| 2025-12-18 | 48.91 | 49.33 | 48.66 | 48.66 | -1.36% | 8.81 | 0.82% |