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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.74 | 10.83 | 10.70 | 10.80 | +0.09% | 2.25 | 1.51% |
| 2025-09-16 | 10.68 | 10.81 | 10.59 | 10.79 | +0.84% | 2.50 | 1.69% |
| 2025-09-15 | 10.81 | 10.96 | 10.68 | 10.70 | 0.00% | 2.78 | 1.87% |
| 2025-09-12 | 10.79 | 11.00 | 10.69 | 10.70 | -0.56% | 3.49 | 2.33% |
| 2025-09-11 | 10.52 | 10.85 | 10.36 | 10.76 | +2.08% | 3.51 | 2.39% |
| 2025-09-10 | 10.70 | 10.75 | 10.51 | 10.54 | -2.76% | 4.01 | 2.74% |
| 2025-09-09 | 10.61 | 11.00 | 10.49 | 10.84 | +1.97% | 5.52 | 3.72% |
| 2025-09-08 | 10.50 | 10.65 | 10.48 | 10.63 | +0.76% | 2.64 | 1.81% |
| 2025-09-05 | 10.40 | 10.57 | 10.28 | 10.55 | +1.63% | 2.73 | 1.90% |
| 2025-09-04 | 10.63 | 10.71 | 10.21 | 10.38 | -2.26% | 3.17 | 2.19% |
| 2025-09-03 | 10.85 | 10.92 | 10.57 | 10.62 | -1.66% | 3.38 | 2.27% |
| 2025-09-02 | 11.54 | 11.59 | 10.77 | 10.80 | -6.40% | 6.70 | 4.42% |
| 2025-09-01 | 11.47 | 12.09 | 11.44 | 11.54 | +2.66% | 7.65 | 4.74% |
| 2025-08-29 | 11.48 | 11.48 | 11.21 | 11.24 | -1.66% | 3.67 | 2.35% |
| 2025-08-28 | 11.31 | 11.47 | 10.97 | 11.43 | +0.35% | 7.42 | 4.78% |
| 2025-08-27 | 11.72 | 12.03 | 11.38 | 11.39 | -2.06% | 7.45 | 4.58% |
| 2025-08-26 | 11.59 | 11.71 | 11.49 | 11.63 | +0.26% | 4.66 | 2.90% |
| 2025-08-25 | 11.70 | 11.78 | 11.47 | 11.60 | -0.85% | 7.04 | 4.39% |
| 2025-08-22 | 11.98 | 11.98 | 11.56 | 11.70 | -2.41% | 8.16 | 5.07% |
| 2025-08-21 | 11.64 | 12.12 | 11.58 | 11.99 | +3.00% | 8.43 | 5.16% |