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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.60 | 9.66 | 9.35 | 9.65 | +2.88% | 2.43 | 1.85% |
| 2026-03-23 | 9.85 | 9.91 | 9.26 | 9.38 | -6.20% | 3.32 | 2.52% |
| 2026-03-20 | 10.40 | 10.48 | 9.98 | 10.00 | -3.47% | 2.75 | 1.96% |
| 2026-03-19 | 10.45 | 10.52 | 10.30 | 10.36 | -1.99% | 2.24 | 1.56% |
| 2026-03-18 | 10.49 | 10.59 | 10.42 | 10.57 | +1.34% | 1.73 | 1.19% |
| 2026-03-17 | 10.69 | 10.74 | 10.42 | 10.43 | -1.97% | 2.15 | 1.48% |
| 2026-03-16 | 10.60 | 10.65 | 10.43 | 10.64 | +0.57% | 1.83 | 1.26% |
| 2026-03-13 | 10.69 | 10.75 | 10.55 | 10.58 | -1.49% | 2.29 | 1.56% |
| 2026-03-12 | 10.77 | 10.88 | 10.68 | 10.74 | -0.65% | 2.03 | 1.37% |
| 2026-03-11 | 10.86 | 10.92 | 10.79 | 10.81 | -0.28% | 2.26 | 1.51% |
| 2026-03-10 | 10.85 | 10.94 | 10.72 | 10.84 | +1.12% | 2.85 | 1.91% |
| 2026-03-09 | 10.57 | 10.77 | 10.39 | 10.72 | -0.37% | 2.88 | 1.98% |
| 2026-03-06 | 10.63 | 10.77 | 10.55 | 10.76 | +0.75% | 2.13 | 1.44% |
| 2026-03-05 | 10.66 | 10.75 | 10.60 | 10.68 | +2.40% | 2.89 | 1.97% |
| 2026-03-04 | 10.60 | 10.77 | 10.37 | 10.43 | -2.52% | 3.58 | 2.47% |
| 2026-03-03 | 11.19 | 11.27 | 10.68 | 10.70 | -4.38% | 4.27 | 2.84% |
| 2026-03-02 | 11.40 | 11.47 | 11.09 | 11.19 | -4.03% | 4.69 | 3.03% |
| 2026-02-27 | 11.58 | 11.73 | 11.51 | 11.66 | +0.43% | 2.72 | 1.70% |
| 2026-02-26 | 11.82 | 11.83 | 11.57 | 11.61 | -1.19% | 3.41 | 2.12% |
| 2026-02-25 | 11.68 | 11.87 | 11.59 | 11.75 | +0.69% | 3.53 | 2.18% |