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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.12 | 9.23 | 9.06 | 9.22 | +0.87% | 2.02 | 1.60% |
| 2025-06-24 | 8.98 | 9.19 | 8.98 | 9.14 | +3.04% | 2.04 | 1.62% |
| 2025-06-23 | 8.64 | 8.92 | 8.61 | 8.87 | +1.83% | 1.20 | 0.99% |
| 2025-06-20 | 8.77 | 8.93 | 8.67 | 8.71 | -0.91% | 1.42 | 1.17% |
| 2025-06-19 | 8.90 | 9.02 | 8.77 | 8.79 | -1.12% | 1.35 | 1.11% |
| 2025-06-18 | 8.98 | 9.00 | 8.84 | 8.89 | -1.44% | 1.28 | 1.04% |
| 2025-06-17 | 8.85 | 9.07 | 8.81 | 9.02 | +2.03% | 2.28 | 1.85% |
| 2025-06-16 | 8.69 | 8.85 | 8.53 | 8.84 | +1.72% | 2.57 | 2.12% |
| 2025-06-13 | 9.09 | 9.10 | 8.67 | 8.69 | -4.29% | 4.67 | 3.85% |
| 2025-06-12 | 9.17 | 9.18 | 9.05 | 9.08 | -1.52% | 1.98 | 1.58% |
| 2025-06-11 | 9.22 | 9.32 | 9.18 | 9.22 | -0.22% | 1.26 | 0.99% |
| 2025-06-10 | 9.50 | 9.51 | 9.14 | 9.24 | -3.04% | 2.25 | 1.76% |
| 2025-06-09 | 9.54 | 9.58 | 9.40 | 9.53 | 0.00% | 2.03 | 1.55% |
| 2025-06-06 | 9.49 | 9.57 | 9.39 | 9.53 | +0.10% | 1.56 | 1.19% |
| 2025-06-05 | 9.29 | 9.57 | 9.19 | 9.52 | +2.69% | 2.32 | 1.79% |
| 2025-06-04 | 9.24 | 9.29 | 9.21 | 9.27 | +0.54% | 1.43 | 1.12% |
| 2025-06-03 | 9.39 | 9.47 | 9.17 | 9.22 | -2.33% | 2.59 | 2.02% |
| 2025-05-30 | 9.69 | 9.73 | 9.43 | 9.44 | -3.47% | 2.56 | 1.95% |
| 2025-05-29 | 9.35 | 9.79 | 9.35 | 9.78 | +6.41% | 4.86 | 3.65% |
| 2025-05-28 | 9.14 | 9.22 | 9.03 | 9.19 | +0.99% | 1.04 | 0.83% |