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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.43 | 13.52 | 13.24 | 13.40 | +0.07% | 0.38 | 1.92% |
| 2025-06-24 | 13.06 | 13.50 | 13.01 | 13.39 | +2.53% | 0.45 | 2.25% |
| 2025-06-23 | 12.70 | 13.06 | 12.58 | 13.06 | +2.03% | 0.39 | 2.00% |
| 2025-06-20 | 12.86 | 13.04 | 12.70 | 12.80 | -0.70% | 0.36 | 1.88% |
| 2025-06-19 | 13.18 | 13.24 | 12.79 | 12.89 | -2.20% | 0.54 | 2.79% |
| 2025-06-18 | 13.28 | 13.33 | 13.12 | 13.18 | -0.60% | 0.31 | 1.60% |
| 2025-06-17 | 13.32 | 13.38 | 13.09 | 13.26 | -0.30% | 0.47 | 2.40% |
| 2025-06-16 | 13.20 | 13.46 | 13.19 | 13.30 | +0.23% | 0.45 | 2.23% |
| 2025-06-13 | 13.42 | 13.52 | 13.25 | 13.27 | -1.78% | 0.52 | 2.59% |
| 2025-06-12 | 13.52 | 13.59 | 13.36 | 13.51 | -0.15% | 0.56 | 2.77% |
| 2025-06-11 | 13.57 | 13.68 | 13.47 | 13.53 | -0.29% | 0.64 | 3.18% |
| 2025-06-10 | 13.83 | 13.98 | 13.34 | 13.57 | -2.09% | 1.03 | 5.07% |
| 2025-06-09 | 13.76 | 14.07 | 13.71 | 13.86 | -0.29% | 1.04 | 5.03% |
| 2025-06-06 | 14.19 | 14.24 | 13.53 | 13.90 | -1.00% | 1.88 | 9.15% |
| 2025-06-05 | 14.62 | 14.79 | 13.96 | 14.04 | -8.12% | 3.32 | 15.52% |
| 2025-06-04 | 15.35 | 16.10 | 15.28 | 15.28 | -10.01% | 2.67 | 11.63% |
| 2025-06-03 | 16.98 | 16.98 | 16.88 | 16.98 | +9.97% | 0.74 | 2.92% |
| 2025-05-30 | 15.44 | 15.44 | 15.44 | 15.44 | +9.97% | 0.85 | 3.69% |
| 2025-05-29 | 14.30 | 14.61 | 13.82 | 14.04 | -2.43% | 1.26 | 5.92% |
| 2025-05-28 | 13.98 | 14.59 | 13.60 | 14.39 | +2.93% | 1.21 | 5.73% |