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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.02 | 14.13 | 13.50 | 13.98 | +1.90% | 0.88 | 4.27% |
| 2025-05-26 | 13.58 | 14.50 | 13.58 | 13.72 | +0.88% | 1.04 | 4.95% |
| 2025-05-23 | 13.84 | 14.15 | 13.59 | 13.60 | -1.73% | 0.68 | 3.28% |
| 2025-05-22 | 14.15 | 14.30 | 13.76 | 13.84 | +0.22% | 0.90 | 4.28% |
| 2025-05-21 | 13.82 | 13.93 | 13.58 | 13.81 | +0.07% | 0.72 | 3.49% |
| 2025-05-20 | 13.44 | 13.84 | 13.19 | 13.80 | +2.68% | 0.69 | 3.40% |
| 2025-05-19 | 13.35 | 13.56 | 13.08 | 13.44 | +3.70% | 0.92 | 4.60% |
| 2025-05-16 | 12.58 | 13.11 | 12.53 | 12.96 | +2.94% | 0.70 | 3.62% |
| 2025-05-15 | 12.71 | 12.95 | 12.39 | 12.59 | -0.87% | 0.47 | 2.50% |
| 2025-05-14 | 12.68 | 12.83 | 12.51 | 12.70 | +0.16% | 0.56 | 2.96% |
| 2025-05-13 | 12.76 | 12.91 | 12.57 | 12.68 | -0.47% | 0.58 | 3.06% |
| 2025-05-12 | 12.93 | 12.97 | 12.62 | 12.74 | -1.24% | 0.69 | 3.64% |
| 2025-05-09 | 12.89 | 13.15 | 12.62 | 12.90 | +1.26% | 0.94 | 4.87% |
| 2025-05-08 | 12.68 | 12.92 | 12.68 | 12.74 | +1.03% | 0.68 | 3.56% |
| 2025-05-07 | 12.80 | 12.90 | 12.50 | 12.61 | -0.39% | 0.86 | 4.54% |
| 2025-05-06 | 12.05 | 12.85 | 11.99 | 12.66 | +5.41% | 1.45 | 7.81% |