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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.62 | 10.77 | 10.59 | 10.61 | -1.12% | 2.44 | 1.66% |
| 2025-12-17 | 10.51 | 10.81 | 10.42 | 10.73 | +0.75% | 3.90 | 2.67% |
| 2025-12-16 | 10.90 | 10.98 | 10.62 | 10.65 | +0.28% | 4.25 | 2.86% |
| 2025-12-15 | 10.68 | 10.72 | 10.51 | 10.62 | -1.48% | 2.67 | 1.82% |
| 2025-12-12 | 10.52 | 10.78 | 10.37 | 10.78 | +2.47% | 4.72 | 3.24% |
| 2025-12-11 | 10.71 | 10.73 | 10.49 | 10.52 | -1.68% | 2.57 | 1.76% |
| 2025-12-10 | 10.76 | 10.76 | 10.57 | 10.70 | 0.00% | 2.00 | 1.36% |
| 2025-12-09 | 10.78 | 10.84 | 10.67 | 10.70 | -1.11% | 2.13 | 1.44% |
| 2025-12-08 | 10.79 | 11.01 | 10.78 | 10.82 | +0.56% | 3.41 | 2.27% |
| 2025-12-05 | 10.54 | 10.79 | 10.43 | 10.76 | +2.18% | 3.80 | 2.59% |
| 2025-12-04 | 10.78 | 10.86 | 10.50 | 10.53 | -2.68% | 4.67 | 3.19% |
| 2025-12-03 | 11.11 | 11.16 | 10.78 | 10.82 | -2.52% | 3.70 | 2.46% |
| 2025-12-02 | 11.30 | 11.30 | 11.03 | 11.10 | -1.94% | 3.01 | 1.96% |
| 2025-12-01 | 11.43 | 11.43 | 11.24 | 11.32 | -0.70% | 3.42 | 2.19% |
| 2025-11-28 | 11.36 | 11.46 | 11.25 | 11.40 | 0.00% | 4.42 | 2.82% |
| 2025-11-27 | 11.61 | 11.68 | 11.34 | 11.40 | -1.72% | 4.62 | 2.92% |
| 2025-11-26 | 11.64 | 11.96 | 11.54 | 11.60 | -0.34% | 8.77 | 5.43% |
| 2025-11-25 | 11.26 | 11.97 | 11.19 | 11.64 | +4.95% | 11.11 | 6.94% |
| 2025-11-24 | 10.57 | 11.18 | 10.43 | 11.09 | +6.42% | 4.95 | 3.29% |
| 2025-11-21 | 10.79 | 10.94 | 10.41 | 10.42 | -5.09% | 3.91 | 2.66% |