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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 52.30 | 52.36 | 51.64 | 51.75 | -1.62% | 17.58 | 1.55% |
| 2025-10-21 | 52.53 | 53.26 | 51.88 | 52.60 | +2.43% | 27.79 | 2.42% |
| 2025-10-20 | 52.17 | 52.60 | 51.07 | 51.35 | +0.02% | 22.44 | 1.98% |
| 2025-10-17 | 53.72 | 53.72 | 51.27 | 51.34 | -4.41% | 32.72 | 2.87% |
| 2025-10-16 | 53.97 | 54.24 | 53.37 | 53.71 | -1.41% | 21.75 | 1.85% |
| 2025-10-15 | 53.06 | 54.55 | 52.51 | 54.48 | +2.99% | 31.55 | 2.69% |
| 2025-10-14 | 56.00 | 56.26 | 52.82 | 52.90 | -4.55% | 47.01 | 3.97% |
| 2025-10-13 | 53.77 | 56.50 | 53.71 | 55.42 | -0.98% | 44.97 | 3.71% |
| 2025-10-10 | 58.50 | 59.07 | 55.66 | 55.97 | -6.15% | 68.42 | 5.48% |
| 2025-10-09 | 56.40 | 60.99 | 55.66 | 59.64 | +6.41% | 91.93 | 7.19% |
| 2025-09-30 | 54.85 | 56.42 | 54.30 | 56.05 | +3.89% | 54.03 | 4.43% |
| 2025-09-29 | 54.25 | 54.90 | 53.61 | 53.95 | -0.46% | 31.78 | 2.69% |
| 2025-09-26 | 55.80 | 56.00 | 54.13 | 54.20 | -3.51% | 43.69 | 3.64% |
| 2025-09-25 | 54.50 | 56.66 | 54.40 | 56.17 | +2.03% | 68.94 | 5.64% |
| 2025-09-24 | 51.25 | 55.99 | 51.05 | 55.05 | +6.58% | 86.53 | 7.29% |
| 2025-09-23 | 53.31 | 53.36 | 50.75 | 51.65 | -2.91% | 40.35 | 3.56% |
| 2025-09-22 | 53.25 | 53.77 | 52.59 | 53.20 | +0.76% | 33.32 | 2.86% |
| 2025-09-19 | 52.58 | 53.92 | 52.17 | 52.80 | +0.42% | 39.62 | 3.40% |
| 2025-09-18 | 52.43 | 54.26 | 51.80 | 52.58 | +0.34% | 53.64 | 4.61% |
| 2025-09-17 | 52.25 | 52.75 | 51.70 | 52.40 | +0.25% | 26.04 | 2.28% |