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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.44 | 16.68 | 16.38 | 16.61 | +1.59% | 0.42 | 1.68% |
| 2026-01-16 | 16.30 | 16.49 | 16.19 | 16.35 | +0.80% | 0.30 | 1.22% |
| 2026-01-15 | 16.17 | 16.37 | 16.15 | 16.22 | -0.18% | 0.29 | 1.21% |
| 2026-01-14 | 16.49 | 16.64 | 16.15 | 16.25 | -1.46% | 0.52 | 2.13% |
| 2026-01-13 | 16.57 | 16.74 | 16.30 | 16.49 | -0.48% | 0.50 | 2.02% |
| 2026-01-12 | 16.22 | 16.59 | 16.14 | 16.57 | +2.35% | 0.62 | 2.54% |
| 2026-01-09 | 16.33 | 16.43 | 16.00 | 16.19 | -0.80% | 0.51 | 2.10% |
| 2026-01-08 | 16.16 | 16.34 | 16.13 | 16.32 | +1.12% | 0.43 | 1.75% |
| 2026-01-07 | 16.26 | 16.37 | 16.10 | 16.14 | -0.74% | 0.35 | 1.43% |
| 2026-01-06 | 16.39 | 16.57 | 16.15 | 16.26 | -0.79% | 0.55 | 2.28% |
| 2026-01-05 | 16.47 | 16.67 | 16.30 | 16.39 | -0.36% | 0.35 | 1.43% |
| 2025-12-31 | 16.38 | 16.52 | 16.25 | 16.45 | +0.43% | 0.35 | 1.44% |
| 2025-12-30 | 16.80 | 16.80 | 16.37 | 16.38 | -1.56% | 0.43 | 1.76% |
| 2025-12-29 | 16.80 | 16.80 | 16.50 | 16.64 | -0.66% | 0.39 | 1.55% |
| 2025-12-26 | 16.85 | 16.95 | 16.65 | 16.75 | -0.77% | 0.41 | 1.63% |
| 2025-12-25 | 16.75 | 17.07 | 16.63 | 16.88 | +0.72% | 0.39 | 1.55% |
| 2025-12-24 | 16.73 | 16.88 | 16.66 | 16.76 | +0.18% | 0.30 | 1.21% |
| 2025-12-23 | 17.02 | 17.13 | 16.70 | 16.73 | -1.70% | 0.44 | 1.74% |
| 2025-12-22 | 17.44 | 17.62 | 17.00 | 17.02 | -0.70% | 0.46 | 1.81% |
| 2025-12-19 | 16.79 | 17.23 | 16.73 | 17.14 | +2.63% | 0.56 | 2.19% |