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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.32 | 11.41 | 10.98 | 10.98 | -3.00% | 3.44 | 2.24% |
| 2025-11-19 | 11.47 | 11.49 | 11.19 | 11.32 | -1.99% | 4.01 | 2.57% |
| 2025-11-18 | 11.53 | 11.71 | 11.44 | 11.55 | +1.40% | 7.37 | 4.61% |
| 2025-11-17 | 11.12 | 11.43 | 11.03 | 11.39 | +1.24% | 4.11 | 2.65% |
| 2025-11-14 | 11.18 | 11.47 | 11.08 | 11.25 | +0.27% | 5.73 | 3.67% |
| 2025-11-13 | 11.10 | 11.23 | 11.04 | 11.22 | +0.72% | 2.55 | 1.66% |
| 2025-11-12 | 11.18 | 11.23 | 10.88 | 11.14 | -0.80% | 2.92 | 1.92% |
| 2025-11-11 | 11.38 | 11.42 | 11.15 | 11.23 | -0.97% | 3.89 | 2.50% |
| 2025-11-10 | 10.86 | 11.44 | 10.86 | 11.34 | +6.17% | 8.36 | 5.38% |
| 2025-11-07 | 10.78 | 10.80 | 10.67 | 10.68 | -1.38% | 2.12 | 1.43% |
| 2025-11-06 | 10.80 | 10.88 | 10.73 | 10.83 | +0.93% | 2.09 | 1.40% |
| 2025-11-05 | 10.68 | 10.81 | 10.62 | 10.73 | -0.92% | 2.20 | 1.49% |
| 2025-11-04 | 10.99 | 11.05 | 10.76 | 10.83 | -2.43% | 2.91 | 1.94% |
| 2025-11-03 | 11.13 | 11.16 | 10.83 | 11.10 | 0.00% | 3.09 | 2.04% |
| 2025-10-31 | 11.13 | 11.24 | 11.09 | 11.10 | -0.18% | 3.16 | 2.05% |
| 2025-10-30 | 11.41 | 11.41 | 11.10 | 11.12 | -2.54% | 3.74 | 2.41% |
| 2025-10-29 | 11.31 | 11.46 | 11.23 | 11.41 | +0.62% | 3.35 | 2.14% |
| 2025-10-28 | 11.43 | 11.47 | 11.30 | 11.34 | -0.87% | 3.18 | 2.03% |
| 2025-10-27 | 11.39 | 11.47 | 11.23 | 11.44 | +0.70% | 5.39 | 3.44% |
| 2025-10-24 | 10.77 | 11.61 | 10.70 | 11.36 | +5.47% | 7.72 | 4.99% |