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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.70 | 18.29 | 17.42 | 18.22 | +6.12% | 0.78 | 2.91% |
| 2026-03-23 | 18.04 | 18.26 | 17.01 | 17.17 | -4.82% | 0.81 | 3.06% |
| 2026-03-20 | 18.59 | 18.82 | 18.00 | 18.04 | -2.59% | 0.55 | 2.00% |
| 2026-03-19 | 19.03 | 19.15 | 18.42 | 18.52 | -2.68% | 0.51 | 1.81% |
| 2026-03-18 | 18.86 | 19.08 | 18.60 | 19.03 | +2.04% | 0.54 | 1.90% |
| 2026-03-17 | 19.33 | 19.39 | 18.60 | 18.65 | -2.92% | 0.61 | 2.16% |
| 2026-03-16 | 19.16 | 19.61 | 19.00 | 19.21 | +0.26% | 0.69 | 2.40% |
| 2026-03-13 | 19.49 | 19.78 | 19.07 | 19.16 | -1.29% | 0.98 | 3.39% |
| 2026-03-12 | 20.38 | 20.50 | 19.34 | 19.41 | -5.78% | 1.45 | 4.95% |
| 2026-03-11 | 19.90 | 20.60 | 19.79 | 20.60 | +4.15% | 1.93 | 6.40% |
| 2026-03-10 | 19.40 | 19.94 | 19.01 | 19.78 | +3.29% | 0.97 | 3.31% |
| 2026-03-09 | 18.81 | 19.32 | 18.81 | 19.15 | -0.05% | 1.14 | 4.01% |
| 2026-03-06 | 18.42 | 19.40 | 18.31 | 19.16 | +3.68% | 1.22 | 4.31% |
| 2026-03-05 | 18.32 | 18.95 | 18.10 | 18.48 | +2.90% | 1.15 | 4.16% |
| 2026-03-04 | 17.23 | 18.60 | 17.09 | 17.96 | +3.81% | 1.45 | 5.39% |
| 2026-03-03 | 18.20 | 18.50 | 17.15 | 17.30 | -4.89% | 1.46 | 5.51% |
| 2026-03-02 | 18.95 | 19.50 | 18.04 | 18.19 | -5.99% | 2.93 | 10.62% |
| 2026-02-27 | 17.64 | 19.35 | 17.59 | 19.35 | +10.01% | 1.39 | 4.95% |
| 2026-02-26 | 17.70 | 17.83 | 17.45 | 17.59 | -0.34% | 0.40 | 1.53% |
| 2026-02-25 | 17.50 | 17.90 | 17.25 | 17.65 | +0.86% | 0.56 | 2.11% |