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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.10 | 17.60 | 17.10 | 17.50 | +3.24% | 0.75 | 2.88% |
| 2026-02-13 | 17.12 | 17.45 | 16.93 | 16.95 | +0.95% | 0.70 | 2.72% |
| 2026-02-12 | 16.87 | 17.00 | 16.72 | 16.79 | -0.53% | 0.37 | 1.46% |
| 2026-02-11 | 16.91 | 17.00 | 16.71 | 16.88 | -0.41% | 0.31 | 1.24% |
| 2026-02-10 | 16.99 | 17.15 | 16.80 | 16.95 | -0.24% | 0.33 | 1.29% |
| 2026-02-09 | 16.91 | 17.02 | 16.74 | 16.99 | +1.98% | 0.46 | 1.81% |
| 2026-02-06 | 16.61 | 16.87 | 16.50 | 16.66 | +0.30% | 0.41 | 1.62% |
| 2026-02-05 | 16.61 | 16.91 | 16.40 | 16.61 | +0.42% | 0.45 | 1.81% |
| 2026-02-04 | 16.43 | 16.75 | 16.31 | 16.54 | +1.16% | 0.41 | 1.66% |
| 2026-02-03 | 16.23 | 16.45 | 16.13 | 16.35 | +1.24% | 0.41 | 1.66% |
| 2026-02-02 | 16.47 | 16.58 | 16.14 | 16.15 | -0.43% | 0.60 | 2.45% |
| 2026-01-30 | 15.99 | 16.25 | 15.75 | 16.22 | +2.14% | 0.47 | 1.95% |
| 2026-01-29 | 16.00 | 16.33 | 15.70 | 15.88 | -1.73% | 0.40 | 1.67% |
| 2026-01-28 | 16.56 | 16.58 | 16.03 | 16.16 | -2.47% | 0.46 | 1.90% |
| 2026-01-27 | 16.60 | 16.73 | 16.14 | 16.57 | +0.24% | 0.45 | 1.84% |
| 2026-01-26 | 17.10 | 17.12 | 16.41 | 16.53 | -1.43% | 0.52 | 2.08% |
| 2026-01-23 | 16.72 | 16.83 | 16.58 | 16.77 | +0.42% | 0.43 | 1.73% |
| 2026-01-22 | 16.63 | 16.72 | 16.53 | 16.70 | +0.48% | 0.40 | 1.62% |
| 2026-01-21 | 16.45 | 16.66 | 16.26 | 16.62 | +0.97% | 0.32 | 1.30% |
| 2026-01-20 | 16.63 | 16.71 | 16.38 | 16.46 | -0.90% | 0.37 | 1.50% |