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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.70 | 16.94 | 16.66 | 16.70 | -0.60% | 0.39 | 1.56% |
| 2025-12-17 | 16.63 | 16.86 | 16.12 | 16.80 | +0.90% | 0.59 | 2.41% |
| 2025-12-16 | 16.99 | 17.14 | 16.60 | 16.65 | -1.71% | 0.57 | 2.27% |
| 2025-12-15 | 17.09 | 17.19 | 16.71 | 16.94 | -0.35% | 0.71 | 2.78% |
| 2025-12-12 | 17.38 | 17.41 | 16.77 | 17.00 | -2.69% | 1.08 | 4.24% |
| 2025-12-11 | 18.61 | 18.99 | 17.45 | 17.47 | -5.31% | 2.48 | 9.18% |
| 2025-12-10 | 16.60 | 18.45 | 16.60 | 18.45 | +10.02% | 1.05 | 3.89% |
| 2025-12-09 | 16.63 | 18.20 | 16.56 | 16.77 | +0.90% | 0.97 | 3.80% |
| 2025-12-08 | 16.79 | 16.90 | 16.55 | 16.62 | -0.78% | 0.34 | 1.36% |
| 2025-12-05 | 16.85 | 16.92 | 16.72 | 16.75 | -0.42% | 0.24 | 0.94% |
| 2025-12-04 | 17.00 | 17.12 | 16.69 | 16.82 | -0.47% | 0.20 | 0.79% |
| 2025-12-03 | 17.02 | 17.12 | 16.74 | 16.90 | -0.65% | 0.23 | 0.93% |
| 2025-12-02 | 17.17 | 17.27 | 16.90 | 17.01 | -1.33% | 0.34 | 1.34% |
| 2025-12-01 | 17.60 | 17.71 | 17.16 | 17.24 | -1.54% | 0.30 | 1.17% |
| 2025-11-28 | 17.35 | 17.54 | 17.09 | 17.51 | +1.45% | 0.28 | 1.09% |
| 2025-11-27 | 17.22 | 17.48 | 17.15 | 17.26 | +0.41% | 0.25 | 0.96% |
| 2025-11-26 | 17.49 | 17.80 | 17.17 | 17.19 | -1.77% | 0.39 | 1.48% |
| 2025-11-25 | 17.18 | 17.76 | 17.18 | 17.50 | +1.86% | 0.52 | 1.99% |
| 2025-11-24 | 16.77 | 17.28 | 16.63 | 17.18 | +3.43% | 0.51 | 2.02% |
| 2025-11-21 | 17.30 | 17.48 | 16.54 | 16.61 | -4.54% | 0.52 | 2.05% |