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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.79 | 9.99 | 9.69 | 9.95 | +1.53% | 2.57 | 1.89% |
| 2026-04-21 | 9.94 | 9.98 | 9.73 | 9.80 | -1.51% | 2.61 | 1.93% |
| 2026-04-20 | 9.81 | 9.98 | 9.81 | 9.95 | +1.22% | 2.81 | 2.05% |
| 2026-04-17 | 9.85 | 9.88 | 9.71 | 9.83 | -0.30% | 1.85 | 1.38% |
| 2026-04-16 | 9.65 | 9.89 | 9.59 | 9.86 | +3.14% | 2.75 | 2.05% |
| 2026-04-15 | 9.78 | 9.79 | 9.54 | 9.56 | -1.04% | 1.46 | 1.10% |
| 2026-04-14 | 9.61 | 9.68 | 9.55 | 9.66 | +1.58% | 1.47 | 1.11% |
| 2026-04-13 | 9.53 | 9.58 | 9.47 | 9.51 | -1.14% | 1.56 | 1.19% |
| 2026-04-10 | 9.57 | 9.73 | 9.57 | 9.62 | +1.05% | 1.60 | 1.20% |
| 2026-04-09 | 9.70 | 9.71 | 9.49 | 9.52 | -2.86% | 1.77 | 1.34% |
| 2026-04-08 | 9.56 | 9.81 | 9.53 | 9.80 | +5.26% | 2.48 | 1.86% |
| 2026-04-07 | 9.44 | 9.48 | 9.25 | 9.31 | -0.96% | 1.41 | 1.09% |
| 2026-04-03 | 9.53 | 9.59 | 9.40 | 9.40 | -0.95% | 1.33 | 1.02% |
| 2026-04-02 | 9.64 | 9.67 | 9.44 | 9.49 | -1.96% | 1.43 | 1.09% |
| 2026-04-01 | 9.76 | 9.80 | 9.58 | 9.68 | +1.15% | 1.74 | 1.31% |
| 2026-03-31 | 9.63 | 9.79 | 9.54 | 9.57 | -0.93% | 1.93 | 1.45% |
| 2026-03-30 | 9.44 | 9.69 | 9.34 | 9.66 | +0.73% | 1.85 | 1.41% |
| 2026-03-27 | 9.40 | 9.62 | 9.35 | 9.59 | +0.63% | 1.47 | 1.12% |
| 2026-03-26 | 9.73 | 9.81 | 9.46 | 9.53 | -2.26% | 1.90 | 1.43% |
| 2026-03-25 | 9.68 | 9.81 | 9.67 | 9.75 | +1.04% | 1.93 | 1.44% |