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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 51.60 | 52.65 | 51.36 | 52.27 | +1.30% | 28.56 | 2.50% |
| 2025-09-15 | 51.49 | 52.11 | 51.13 | 51.60 | +0.25% | 22.08 | 1.95% |
| 2025-09-12 | 51.54 | 52.66 | 51.38 | 51.47 | -0.04% | 32.36 | 2.84% |
| 2025-09-11 | 50.47 | 51.49 | 49.72 | 51.49 | +2.63% | 27.22 | 2.44% |
| 2025-09-10 | 50.35 | 50.87 | 50.10 | 50.17 | -0.28% | 17.24 | 1.56% |
| 2025-09-09 | 52.01 | 52.32 | 50.28 | 50.31 | -4.54% | 34.34 | 3.08% |
| 2025-09-08 | 50.05 | 53.77 | 50.05 | 52.70 | +5.63% | 58.57 | 5.11% |
| 2025-09-05 | 49.19 | 50.00 | 48.31 | 49.89 | +1.40% | 24.88 | 2.31% |
| 2025-09-04 | 51.12 | 51.46 | 48.19 | 49.20 | -3.72% | 36.26 | 3.33% |
| 2025-09-03 | 53.11 | 53.53 | 51.00 | 51.10 | -4.31% | 37.44 | 3.29% |
| 2025-09-02 | 53.14 | 54.30 | 51.85 | 53.40 | +0.49% | 52.08 | 4.48% |
| 2025-09-01 | 53.88 | 54.37 | 52.88 | 53.14 | -0.39% | 30.93 | 2.65% |
| 2025-08-29 | 53.78 | 54.35 | 52.68 | 53.35 | -0.65% | 37.37 | 3.20% |
| 2025-08-28 | 52.03 | 53.71 | 51.79 | 53.70 | +1.94% | 56.38 | 4.89% |
| 2025-08-27 | 54.00 | 56.18 | 52.65 | 52.68 | +1.21% | 87.90 | 7.37% |
| 2025-08-26 | 52.20 | 52.62 | 51.85 | 52.05 | -0.29% | 30.19 | 2.64% |
| 2025-08-25 | 53.00 | 53.25 | 51.50 | 52.20 | -0.04% | 50.64 | 4.43% |
| 2025-08-22 | 50.31 | 52.40 | 50.00 | 52.22 | +2.43% | 51.37 | 4.56% |
| 2025-08-21 | 50.67 | 51.79 | 50.66 | 50.98 | +0.95% | 37.81 | 3.37% |
| 2025-08-20 | 49.67 | 50.66 | 49.10 | 50.50 | +1.67% | 27.90 | 2.56% |