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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.21 | 9.24 | 9.09 | 9.10 | -1.09% | 0.89 | 0.70% |
| 2025-05-26 | 9.03 | 9.23 | 9.01 | 9.20 | +1.88% | 1.04 | 0.82% |
| 2025-05-23 | 9.20 | 9.26 | 9.02 | 9.03 | -1.95% | 1.15 | 0.91% |
| 2025-05-22 | 9.28 | 9.38 | 9.19 | 9.21 | -1.07% | 0.95 | 0.75% |
| 2025-05-21 | 9.30 | 9.41 | 9.19 | 9.31 | +0.11% | 1.18 | 0.92% |
| 2025-05-20 | 9.37 | 9.40 | 9.26 | 9.30 | -0.75% | 1.12 | 0.87% |
| 2025-05-19 | 9.26 | 9.44 | 9.17 | 9.37 | +1.19% | 1.29 | 1.00% |
| 2025-05-16 | 9.26 | 9.34 | 9.22 | 9.26 | 0.00% | 0.86 | 0.67% |
| 2025-05-15 | 9.46 | 9.48 | 9.23 | 9.26 | -1.90% | 1.12 | 0.88% |
| 2025-05-14 | 9.48 | 9.57 | 9.39 | 9.44 | -0.32% | 1.40 | 1.07% |
| 2025-05-13 | 9.63 | 9.67 | 9.45 | 9.47 | -0.52% | 1.81 | 1.38% |
| 2025-05-12 | 9.34 | 9.66 | 9.31 | 9.52 | +3.03% | 2.80 | 2.14% |
| 2025-05-09 | 9.39 | 9.40 | 9.21 | 9.24 | -1.60% | 1.48 | 1.16% |
| 2025-05-08 | 9.32 | 9.43 | 9.30 | 9.39 | +0.21% | 1.56 | 1.21% |
| 2025-05-07 | 9.40 | 9.49 | 9.26 | 9.37 | +0.21% | 2.27 | 1.76% |
| 2025-05-06 | 9.20 | 9.36 | 9.12 | 9.35 | +2.41% | 2.56 | 2.00% |