申科股份 sz.002633
18.89
-1.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.22 | 19.55 | 18.53 | 18.89 | -1.72% | 0.71 | 2.51% |
| 2026-05-22 | 19.28 | 19.63 | 19.02 | 19.22 | +0.68% | 0.57 | 1.98% |
| 2026-05-21 | 20.11 | 20.31 | 19.00 | 19.09 | -4.45% | 0.76 | 2.58% |
| 2026-05-20 | 20.38 | 20.97 | 19.88 | 19.98 | -2.39% | 0.83 | 2.76% |
| 2026-05-19 | 20.01 | 20.97 | 19.87 | 20.47 | +2.35% | 0.95 | 3.10% |
| 2026-05-18 | 19.86 | 20.30 | 19.65 | 20.00 | +0.20% | 0.54 | 1.82% |
| 2026-05-15 | 20.11 | 20.39 | 19.82 | 19.96 | -0.05% | 0.69 | 2.31% |
| 2026-05-14 | 20.20 | 20.45 | 19.66 | 19.97 | -0.70% | 0.79 | 2.63% |
| 2026-05-13 | 19.90 | 20.40 | 19.81 | 20.11 | +1.36% | 0.55 | 1.83% |
| 2026-05-12 | 19.90 | 20.10 | 19.68 | 19.84 | -0.45% | 0.71 | 2.39% |
| 2026-05-11 | 20.40 | 20.44 | 19.85 | 19.93 | -1.34% | 0.66 | 2.19% |
| 2026-05-08 | 20.58 | 20.66 | 20.18 | 20.20 | -1.85% | 0.75 | 2.47% |
| 2026-05-07 | 19.73 | 21.00 | 19.73 | 20.58 | +3.47% | 1.19 | 3.89% |
| 2026-05-06 | 19.70 | 19.90 | 18.99 | 19.89 | +0.81% | 1.20 | 4.10% |
| 2026-04-30 | 19.18 | 20.35 | 19.13 | 19.73 | +3.68% | 1.08 | 3.64% |
| 2026-04-29 | 19.20 | 19.33 | 18.86 | 19.03 | +0.63% | 0.66 | 2.32% |
| 2026-04-28 | 19.20 | 19.48 | 18.80 | 18.91 | -1.51% | 0.67 | 2.35% |
| 2026-04-27 | 19.24 | 19.26 | 18.85 | 19.20 | -0.57% | 0.53 | 1.86% |
| 2026-04-24 | 19.20 | 19.49 | 18.72 | 19.31 | +0.57% | 0.67 | 2.33% |
| 2026-04-23 | 19.58 | 19.67 | 19.04 | 19.20 | -1.79% | 0.55 | 1.91% |