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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.35 | 11.35 | 10.52 | 10.77 | -3.32% | 6.71 | 4.55% |
| 2025-10-22 | 10.88 | 11.41 | 10.84 | 11.14 | +1.36% | 3.91 | 2.52% |
| 2025-10-21 | 10.66 | 11.00 | 10.61 | 10.99 | +3.09% | 2.57 | 1.72% |
| 2025-10-20 | 10.85 | 10.87 | 10.55 | 10.66 | +0.38% | 1.97 | 1.33% |
| 2025-10-17 | 11.12 | 11.16 | 10.61 | 10.62 | -5.00% | 3.33 | 2.23% |
| 2025-10-16 | 11.28 | 11.48 | 11.10 | 11.18 | -0.80% | 2.89 | 1.87% |
| 2025-10-15 | 11.15 | 11.42 | 10.95 | 11.27 | +1.07% | 3.01 | 1.95% |
| 2025-10-14 | 11.46 | 11.62 | 11.10 | 11.15 | -2.27% | 3.89 | 2.49% |
| 2025-10-13 | 11.03 | 11.46 | 10.91 | 11.41 | -1.12% | 4.06 | 2.61% |
| 2025-10-10 | 11.82 | 11.82 | 11.52 | 11.54 | -3.10% | 5.15 | 3.20% |
| 2025-10-09 | 11.50 | 12.16 | 11.45 | 11.91 | +3.56% | 8.39 | 5.14% |
| 2025-09-30 | 11.51 | 11.62 | 11.43 | 11.50 | -0.43% | 3.95 | 2.49% |
| 2025-09-29 | 11.21 | 11.75 | 11.20 | 11.55 | +4.99% | 7.70 | 4.83% |
| 2025-09-26 | 11.26 | 11.27 | 10.98 | 11.00 | -3.08% | 3.51 | 2.29% |
| 2025-09-25 | 11.24 | 11.49 | 11.20 | 11.35 | +1.70% | 5.97 | 3.81% |
| 2025-09-24 | 11.03 | 11.31 | 10.92 | 11.16 | +0.27% | 5.37 | 3.50% |
| 2025-09-23 | 10.74 | 11.14 | 10.23 | 11.13 | +3.62% | 7.77 | 5.23% |
| 2025-09-22 | 10.50 | 10.74 | 10.48 | 10.74 | +2.38% | 2.52 | 1.72% |
| 2025-09-19 | 10.68 | 10.75 | 10.49 | 10.49 | -1.41% | 2.78 | 1.90% |
| 2025-09-18 | 10.83 | 11.09 | 10.51 | 10.64 | -1.48% | 4.96 | 3.30% |