千方科技 sz.002373
8.62
+1.17%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.54 | 11.64 | 11.38 | 11.64 | +1.04% | 4.02 | 2.53% |
| 2025-08-19 | 11.53 | 11.70 | 11.45 | 11.52 | +0.17% | 4.49 | 2.81% |
| 2025-08-18 | 11.55 | 11.66 | 11.44 | 11.50 | +0.35% | 5.30 | 3.32% |
| 2025-08-15 | 11.24 | 11.52 | 11.21 | 11.46 | +1.68% | 3.46 | 2.20% |
| 2025-08-14 | 11.56 | 11.63 | 11.23 | 11.27 | -2.17% | 4.57 | 2.91% |
| 2025-08-13 | 11.56 | 11.63 | 11.46 | 11.52 | +0.09% | 3.80 | 2.39% |
| 2025-08-12 | 11.68 | 11.69 | 11.41 | 11.51 | -2.04% | 4.73 | 2.98% |
| 2025-08-11 | 11.68 | 11.90 | 11.63 | 11.75 | +0.26% | 4.66 | 2.87% |
| 2025-08-08 | 12.11 | 12.17 | 11.60 | 11.72 | -2.17% | 6.17 | 3.81% |
| 2025-08-07 | 11.78 | 12.48 | 11.65 | 11.98 | +1.44% | 11.01 | 6.62% |
| 2025-08-06 | 10.98 | 11.97 | 10.95 | 11.81 | +7.74% | 11.13 | 6.98% |
| 2025-08-05 | 10.99 | 11.17 | 10.90 | 10.96 | -0.81% | 3.12 | 2.07% |
| 2025-08-04 | 10.88 | 11.18 | 10.85 | 11.05 | +1.19% | 4.79 | 3.15% |
| 2025-08-01 | 10.65 | 10.98 | 10.56 | 10.92 | +2.43% | 5.24 | 3.50% |
| 2025-07-31 | 10.78 | 10.89 | 10.57 | 10.66 | -1.48% | 3.83 | 2.58% |
| 2025-07-30 | 10.90 | 10.94 | 10.68 | 10.82 | -1.54% | 4.02 | 2.70% |
| 2025-07-29 | 10.77 | 11.10 | 10.70 | 10.99 | +1.76% | 6.06 | 4.01% |
| 2025-07-28 | 10.88 | 10.95 | 10.69 | 10.80 | +0.09% | 3.69 | 2.48% |
| 2025-07-25 | 10.84 | 10.85 | 10.68 | 10.79 | +0.46% | 3.83 | 2.58% |
| 2025-07-24 | 10.68 | 10.89 | 10.61 | 10.74 | -0.37% | 5.09 | 3.44% |