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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.36 | 19.68 | 19.18 | 19.55 | +0.93% | 0.77 | 2.65% |
| 2026-04-21 | 19.20 | 19.60 | 19.09 | 19.37 | +1.15% | 0.72 | 2.49% |
| 2026-04-20 | 18.96 | 19.17 | 18.61 | 19.15 | +1.22% | 0.68 | 2.40% |
| 2026-04-17 | 18.93 | 19.60 | 18.73 | 18.92 | +0.05% | 0.90 | 3.16% |
| 2026-04-16 | 17.96 | 19.23 | 17.71 | 18.91 | +6.48% | 1.08 | 3.88% |
| 2026-04-15 | 18.18 | 18.41 | 17.72 | 17.76 | -1.66% | 0.35 | 1.32% |
| 2026-04-14 | 18.35 | 18.40 | 17.90 | 18.06 | -0.06% | 0.29 | 1.09% |
| 2026-04-13 | 18.09 | 18.14 | 17.73 | 18.07 | -0.22% | 0.40 | 1.48% |
| 2026-04-10 | 18.15 | 18.61 | 18.01 | 18.11 | +0.78% | 0.33 | 1.22% |
| 2026-04-09 | 18.12 | 18.18 | 17.84 | 17.97 | -1.43% | 0.30 | 1.12% |
| 2026-04-08 | 17.70 | 18.23 | 17.69 | 18.23 | +3.93% | 0.40 | 1.47% |
| 2026-04-07 | 17.23 | 17.64 | 17.23 | 17.54 | +0.98% | 0.25 | 0.95% |
| 2026-04-03 | 17.97 | 18.08 | 17.17 | 17.37 | -2.63% | 0.41 | 1.58% |
| 2026-04-02 | 18.14 | 18.20 | 17.70 | 17.84 | -1.60% | 0.48 | 1.79% |
| 2026-04-01 | 17.99 | 18.37 | 17.65 | 18.13 | +3.42% | 0.58 | 2.16% |
| 2026-03-31 | 18.47 | 18.47 | 17.50 | 17.53 | -4.36% | 0.66 | 2.48% |
| 2026-03-30 | 18.53 | 18.60 | 18.05 | 18.33 | -0.70% | 0.46 | 1.68% |
| 2026-03-27 | 17.64 | 18.81 | 17.64 | 18.46 | +1.43% | 0.55 | 1.98% |
| 2026-03-26 | 18.75 | 18.80 | 18.01 | 18.20 | -2.88% | 0.49 | 1.81% |
| 2026-03-25 | 18.39 | 18.85 | 18.31 | 18.74 | +2.85% | 0.59 | 2.13% |