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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.57 | 11.03 | 10.43 | 10.78 | +1.50% | 9.56 | 6.41% |
| 2025-07-22 | 10.80 | 10.82 | 10.54 | 10.62 | -1.94% | 6.16 | 4.20% |
| 2025-07-21 | 10.86 | 11.01 | 10.72 | 10.83 | -0.91% | 8.85 | 5.92% |
| 2025-07-18 | 10.44 | 11.44 | 10.28 | 10.93 | +5.09% | 14.36 | 9.66% |
| 2025-07-17 | 9.98 | 10.48 | 9.80 | 10.40 | +4.51% | 8.56 | 6.10% |
| 2025-07-16 | 9.76 | 10.06 | 9.73 | 9.95 | +3.10% | 7.60 | 5.56% |
| 2025-07-15 | 9.59 | 9.73 | 9.39 | 9.66 | +2.00% | 7.87 | 5.97% |
| 2025-07-14 | 9.42 | 9.50 | 9.38 | 9.47 | +0.53% | 1.98 | 1.52% |
| 2025-07-11 | 9.33 | 9.46 | 9.27 | 9.42 | +1.18% | 2.27 | 1.76% |
| 2025-07-10 | 9.28 | 9.38 | 9.24 | 9.31 | 0.00% | 1.51 | 1.17% |
| 2025-07-09 | 9.31 | 9.39 | 9.25 | 9.31 | -0.11% | 1.47 | 1.14% |
| 2025-07-08 | 9.22 | 9.32 | 9.20 | 9.32 | +1.52% | 1.83 | 1.43% |
| 2025-07-07 | 9.21 | 9.24 | 9.16 | 9.18 | -0.33% | 1.09 | 0.86% |
| 2025-07-04 | 9.19 | 9.31 | 9.10 | 9.21 | +0.11% | 1.72 | 1.35% |
| 2025-07-03 | 9.15 | 9.26 | 9.15 | 9.20 | +0.44% | 1.14 | 0.89% |
| 2025-07-02 | 9.23 | 9.25 | 9.09 | 9.16 | -1.40% | 1.42 | 1.13% |
| 2025-07-01 | 9.29 | 9.31 | 9.12 | 9.29 | 0.00% | 1.80 | 1.42% |
| 2025-06-30 | 9.18 | 9.31 | 9.17 | 9.29 | +1.53% | 1.83 | 1.43% |
| 2025-06-27 | 9.19 | 9.26 | 9.13 | 9.15 | -0.11% | 1.46 | 1.16% |
| 2025-06-26 | 9.23 | 9.30 | 9.15 | 9.16 | -0.65% | 1.66 | 1.30% |