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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.01 | 12.07 | 11.67 | 11.67 | -1.52% | 4.59 | 2.83% |
| 2026-02-13 | 11.89 | 12.09 | 11.81 | 11.85 | -4.05% | 6.08 | 3.69% |
| 2026-02-12 | 12.27 | 12.46 | 12.21 | 12.35 | +0.49% | 2.91 | 1.71% |
| 2026-02-11 | 12.35 | 12.52 | 12.26 | 12.29 | -0.89% | 3.34 | 1.96% |
| 2026-02-10 | 12.48 | 12.56 | 12.27 | 12.40 | -0.64% | 3.86 | 2.26% |
| 2026-02-09 | 12.40 | 12.53 | 12.30 | 12.48 | +3.31% | 3.95 | 2.31% |
| 2026-02-06 | 12.16 | 12.29 | 11.98 | 12.08 | -2.19% | 4.37 | 2.61% |
| 2026-02-05 | 12.35 | 12.61 | 12.27 | 12.35 | -1.04% | 3.34 | 1.96% |
| 2026-02-04 | 12.43 | 12.74 | 12.30 | 12.48 | -0.79% | 4.46 | 2.59% |
| 2026-02-03 | 12.49 | 12.63 | 12.36 | 12.58 | +2.86% | 4.77 | 2.77% |
| 2026-02-02 | 12.27 | 12.53 | 12.16 | 12.23 | -0.97% | 4.83 | 2.84% |
| 2026-01-30 | 12.52 | 12.69 | 12.10 | 12.35 | -2.29% | 5.09 | 3.00% |
| 2026-01-29 | 12.63 | 13.05 | 12.33 | 12.64 | -0.78% | 5.78 | 3.29% |
| 2026-01-28 | 13.10 | 13.20 | 12.69 | 12.74 | -2.75% | 5.92 | 3.33% |
| 2026-01-27 | 12.74 | 13.46 | 12.71 | 13.10 | +2.50% | 9.36 | 5.19% |
| 2026-01-26 | 13.25 | 13.33 | 12.55 | 12.78 | -3.55% | 7.76 | 4.38% |
| 2026-01-23 | 12.59 | 13.35 | 12.59 | 13.25 | +5.40% | 9.50 | 5.27% |
| 2026-01-22 | 12.68 | 12.77 | 12.46 | 12.57 | +3.03% | 6.58 | 3.79% |
| 2026-01-21 | 12.27 | 12.47 | 12.12 | 12.20 | -1.53% | 5.11 | 3.02% |
| 2026-01-20 | 12.70 | 12.81 | 12.26 | 12.39 | -2.59% | 5.39 | 3.14% |