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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.17 | 17.22 | 16.70 | 16.84 | -0.71% | 0.85 | 3.39% |
| 2025-08-19 | 17.69 | 18.07 | 16.86 | 16.96 | -1.57% | 1.77 | 6.82% |
| 2025-08-18 | 16.78 | 17.55 | 16.75 | 17.23 | +2.99% | 1.63 | 6.37% |
| 2025-08-15 | 16.62 | 16.89 | 16.62 | 16.73 | +0.66% | 0.74 | 2.98% |
| 2025-08-14 | 16.70 | 16.74 | 16.62 | 16.62 | -0.42% | 0.59 | 2.38% |
| 2025-08-13 | 16.67 | 16.77 | 16.63 | 16.69 | +0.06% | 0.57 | 2.27% |
| 2025-08-12 | 16.68 | 16.75 | 16.60 | 16.68 | +0.12% | 0.49 | 1.97% |
| 2025-08-11 | 16.77 | 16.83 | 16.57 | 16.66 | -0.60% | 0.66 | 2.66% |
| 2025-08-08 | 16.66 | 16.96 | 16.60 | 16.76 | +0.42% | 0.87 | 3.48% |
| 2025-08-07 | 16.60 | 16.77 | 16.51 | 16.69 | +0.60% | 0.77 | 3.09% |
| 2025-08-06 | 16.53 | 16.65 | 16.50 | 16.59 | +0.36% | 0.67 | 2.72% |
| 2025-08-05 | 16.57 | 16.59 | 16.47 | 16.53 | -0.24% | 0.75 | 3.02% |
| 2025-08-04 | 16.59 | 16.59 | 16.50 | 16.57 | -0.18% | 0.65 | 2.61% |
| 2025-08-01 | 16.59 | 16.66 | 16.55 | 16.60 | +0.12% | 0.61 | 2.44% |
| 2025-07-31 | 16.71 | 16.74 | 16.55 | 16.58 | -0.66% | 0.86 | 3.45% |
| 2025-07-30 | 16.75 | 16.84 | 16.65 | 16.69 | -0.54% | 0.78 | 3.14% |
| 2025-07-29 | 16.67 | 16.86 | 16.63 | 16.78 | +0.78% | 0.97 | 3.89% |
| 2025-07-28 | 17.12 | 17.12 | 16.58 | 16.65 | -2.75% | 1.58 | 6.32% |
| 2025-07-25 | 17.05 | 17.15 | 16.91 | 17.12 | +0.23% | 0.75 | 2.93% |
| 2025-07-24 | 16.73 | 17.17 | 16.66 | 17.08 | +2.28% | 1.38 | 5.45% |