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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.74 | 49.42 | 48.51 | 49.33 | +1.19% | 10.63 | 0.99% |
| 2025-12-16 | 49.66 | 49.86 | 48.75 | 48.75 | -2.25% | 10.58 | 0.98% |
| 2025-12-15 | 49.50 | 50.38 | 49.20 | 49.87 | +0.34% | 15.09 | 1.38% |
| 2025-12-12 | 48.80 | 49.82 | 48.71 | 49.70 | +1.70% | 19.81 | 1.83% |
| 2025-12-11 | 49.25 | 49.28 | 48.85 | 48.87 | -0.59% | 10.36 | 0.97% |
| 2025-12-10 | 48.40 | 49.18 | 48.10 | 49.16 | +1.09% | 11.38 | 1.07% |
| 2025-12-09 | 49.18 | 49.31 | 48.51 | 48.63 | -1.12% | 10.40 | 0.97% |
| 2025-12-08 | 49.06 | 49.41 | 48.90 | 49.18 | +0.72% | 11.78 | 1.09% |
| 2025-12-05 | 48.63 | 49.06 | 48.20 | 48.83 | +0.41% | 10.36 | 0.97% |
| 2025-12-04 | 48.46 | 48.79 | 48.08 | 48.63 | +0.25% | 9.58 | 0.90% |
| 2025-12-03 | 49.55 | 49.61 | 48.50 | 48.51 | -1.98% | 13.30 | 1.24% |
| 2025-12-02 | 50.15 | 50.20 | 49.43 | 49.49 | -1.18% | 10.46 | 0.96% |
| 2025-12-01 | 49.82 | 50.30 | 49.45 | 50.08 | +1.13% | 14.03 | 1.28% |
| 2025-11-28 | 49.45 | 49.68 | 49.18 | 49.52 | +0.30% | 10.37 | 0.96% |
| 2025-11-27 | 50.03 | 50.49 | 49.33 | 49.37 | -1.30% | 14.36 | 1.31% |
| 2025-11-26 | 50.11 | 50.74 | 49.90 | 50.02 | -1.01% | 15.07 | 1.37% |
| 2025-11-25 | 50.66 | 51.58 | 50.46 | 50.53 | -0.04% | 20.69 | 1.85% |
| 2025-11-24 | 49.80 | 50.84 | 48.83 | 50.55 | +2.74% | 20.77 | 1.90% |
| 2025-11-21 | 49.54 | 50.20 | 48.64 | 49.20 | -1.80% | 18.60 | 1.72% |
| 2025-11-20 | 51.30 | 51.40 | 50.08 | 50.10 | -1.61% | 12.23 | 1.11% |