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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.69 | 12.92 | 12.56 | 12.72 | -0.70% | 4.42 | 2.52% |
| 2026-01-16 | 13.25 | 13.38 | 12.75 | 12.81 | -2.95% | 7.81 | 4.37% |
| 2026-01-15 | 13.42 | 13.80 | 13.09 | 13.20 | -1.64% | 10.58 | 5.74% |
| 2026-01-14 | 13.04 | 13.82 | 12.97 | 13.42 | +3.70% | 14.52 | 7.88% |
| 2026-01-13 | 13.48 | 13.48 | 12.92 | 12.94 | -4.14% | 11.22 | 6.21% |
| 2026-01-12 | 13.29 | 13.56 | 13.13 | 13.50 | +3.44% | 13.44 | 7.29% |
| 2026-01-09 | 12.61 | 13.26 | 12.56 | 13.05 | +3.98% | 11.20 | 6.26% |
| 2026-01-08 | 12.69 | 12.73 | 12.39 | 12.55 | -1.26% | 7.16 | 4.15% |
| 2026-01-07 | 12.78 | 13.07 | 12.61 | 12.71 | -1.16% | 10.53 | 5.96% |
| 2026-01-06 | 11.87 | 13.03 | 11.84 | 12.86 | +8.33% | 14.14 | 8.19% |
| 2026-01-05 | 11.74 | 11.90 | 11.70 | 11.87 | +1.02% | 4.28 | 2.63% |
| 2025-12-31 | 11.78 | 11.87 | 11.68 | 11.75 | 0.00% | 3.09 | 1.90% |
| 2025-12-30 | 11.77 | 11.94 | 11.71 | 11.75 | -0.76% | 3.82 | 2.34% |
| 2025-12-29 | 12.08 | 12.08 | 11.66 | 11.84 | -0.75% | 5.34 | 3.28% |
| 2025-12-26 | 11.74 | 12.03 | 11.63 | 11.93 | +1.36% | 6.23 | 3.81% |
| 2025-12-25 | 11.53 | 11.83 | 11.48 | 11.77 | +1.64% | 5.24 | 3.25% |
| 2025-12-24 | 11.53 | 11.63 | 11.35 | 11.58 | +2.20% | 5.48 | 3.44% |
| 2025-12-23 | 11.31 | 11.43 | 11.21 | 11.33 | -0.61% | 4.61 | 2.95% |
| 2025-12-22 | 11.20 | 11.63 | 11.19 | 11.40 | +1.96% | 7.02 | 4.45% |
| 2025-12-19 | 10.62 | 11.20 | 10.62 | 11.18 | +5.36% | 7.30 | 4.79% |