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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.63 | 16.78 | 16.58 | 16.70 | +0.60% | 0.85 | 3.41% |
| 2025-07-22 | 16.62 | 16.67 | 16.53 | 16.60 | -0.36% | 0.79 | 3.18% |
| 2025-07-21 | 16.69 | 16.75 | 16.58 | 16.66 | 0.00% | 0.95 | 3.84% |
| 2025-07-18 | 16.80 | 16.82 | 16.61 | 16.66 | -0.72% | 0.74 | 2.98% |
| 2025-07-17 | 16.60 | 16.79 | 16.60 | 16.78 | +1.21% | 0.83 | 3.34% |
| 2025-07-16 | 16.61 | 16.65 | 16.50 | 16.58 | 0.00% | 0.83 | 3.34% |
| 2025-07-15 | 16.75 | 16.78 | 16.48 | 16.58 | -0.54% | 1.45 | 5.85% |
| 2025-07-14 | 16.57 | 16.99 | 16.50 | 16.67 | +1.21% | 2.58 | 10.34% |
| 2025-07-11 | 16.24 | 16.69 | 16.21 | 16.47 | +1.60% | 4.30 | 17.54% |
| 2025-07-10 | 16.21 | 16.21 | 16.21 | 16.21 | +9.97% | 0.28 | 1.15% |
| 2025-07-09 | 14.29 | 14.96 | 14.11 | 14.74 | +3.15% | 1.11 | 5.13% |
| 2025-07-08 | 14.33 | 14.52 | 14.17 | 14.29 | -0.21% | 0.43 | 2.01% |
| 2025-07-07 | 14.12 | 14.33 | 14.03 | 14.32 | +0.77% | 0.52 | 2.44% |
| 2025-07-04 | 14.34 | 14.62 | 14.13 | 14.21 | -1.46% | 0.84 | 3.93% |
| 2025-07-03 | 14.09 | 14.58 | 14.02 | 14.42 | +2.49% | 0.89 | 4.17% |
| 2025-07-02 | 14.10 | 14.13 | 13.81 | 14.07 | +0.36% | 0.46 | 2.21% |
| 2025-07-01 | 13.95 | 14.17 | 13.75 | 14.02 | +1.37% | 0.71 | 3.42% |
| 2025-06-30 | 13.74 | 14.11 | 13.69 | 13.83 | +1.54% | 0.64 | 3.09% |
| 2025-06-27 | 13.55 | 13.78 | 13.53 | 13.62 | +0.59% | 0.37 | 1.81% |
| 2025-06-26 | 13.45 | 13.66 | 13.38 | 13.54 | +1.04% | 0.53 | 2.59% |