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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 51.46 | 51.49 | 50.55 | 50.92 | -1.22% | 14.84 | 1.33% |
| 2025-11-18 | 50.40 | 52.00 | 50.10 | 51.55 | +1.96% | 23.44 | 2.09% |
| 2025-11-17 | 49.90 | 50.90 | 49.82 | 50.56 | +1.16% | 14.77 | 1.34% |
| 2025-11-14 | 50.40 | 50.54 | 49.98 | 49.98 | -1.75% | 15.11 | 1.38% |
| 2025-11-13 | 50.54 | 51.06 | 50.37 | 50.87 | +0.63% | 13.95 | 1.25% |
| 2025-11-12 | 51.48 | 51.68 | 50.18 | 50.55 | -1.81% | 19.33 | 1.74% |
| 2025-11-11 | 53.02 | 53.15 | 51.20 | 51.48 | -2.70% | 27.17 | 2.38% |
| 2025-11-10 | 52.66 | 53.42 | 52.66 | 52.91 | +0.74% | 18.41 | 1.59% |
| 2025-11-07 | 53.15 | 53.27 | 52.50 | 52.52 | -2.01% | 20.31 | 1.76% |
| 2025-11-06 | 52.78 | 54.60 | 52.38 | 53.60 | +1.57% | 26.37 | 2.26% |
| 2025-11-05 | 53.01 | 53.39 | 52.09 | 52.77 | -2.44% | 29.78 | 2.58% |
| 2025-11-04 | 54.90 | 54.90 | 53.71 | 54.09 | -2.72% | 30.59 | 2.57% |
| 2025-11-03 | 56.28 | 56.38 | 54.71 | 55.60 | 0.00% | 36.73 | 3.03% |
| 2025-10-31 | 54.11 | 55.83 | 54.10 | 55.60 | +2.92% | 47.36 | 3.91% |
| 2025-10-30 | 53.70 | 55.15 | 53.43 | 54.02 | +0.06% | 40.43 | 3.40% |
| 2025-10-29 | 53.34 | 53.99 | 53.01 | 53.99 | +0.75% | 27.44 | 2.34% |
| 2025-10-28 | 52.79 | 54.48 | 52.46 | 53.59 | +1.46% | 38.65 | 3.29% |
| 2025-10-27 | 53.20 | 53.53 | 52.56 | 52.82 | +0.51% | 26.98 | 2.33% |
| 2025-10-24 | 52.27 | 52.75 | 52.12 | 52.55 | +1.35% | 24.50 | 2.13% |
| 2025-10-23 | 51.82 | 52.10 | 50.69 | 51.85 | +0.19% | 18.20 | 1.62% |