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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.46 | 17.74 | 17.20 | 17.40 | -0.34% | 0.45 | 1.72% |
| 2025-11-19 | 18.00 | 18.03 | 17.46 | 17.46 | -2.78% | 0.35 | 1.34% |
| 2025-11-18 | 17.84 | 17.99 | 17.62 | 17.96 | +0.67% | 0.41 | 1.55% |
| 2025-11-17 | 18.08 | 18.20 | 17.77 | 17.84 | -1.11% | 0.45 | 1.69% |
| 2025-11-14 | 17.57 | 18.35 | 17.56 | 18.04 | +2.04% | 0.67 | 2.49% |
| 2025-11-13 | 17.67 | 17.77 | 17.18 | 17.68 | +0.63% | 0.48 | 1.81% |
| 2025-11-12 | 17.85 | 18.04 | 17.57 | 17.57 | -1.68% | 0.44 | 1.64% |
| 2025-11-11 | 17.92 | 18.16 | 17.75 | 17.87 | -0.28% | 0.37 | 1.36% |
| 2025-11-10 | 18.13 | 18.36 | 17.85 | 17.92 | -0.89% | 0.60 | 2.22% |
| 2025-11-07 | 18.42 | 18.42 | 17.94 | 18.08 | -1.15% | 0.55 | 2.05% |
| 2025-11-06 | 18.92 | 19.00 | 18.09 | 18.29 | -2.66% | 0.97 | 3.51% |
| 2025-11-05 | 18.41 | 18.97 | 18.09 | 18.79 | +1.95% | 0.89 | 3.20% |
| 2025-11-04 | 18.38 | 18.75 | 18.35 | 18.43 | -0.38% | 0.44 | 1.57% |
| 2025-11-03 | 18.46 | 18.55 | 18.18 | 18.50 | +0.71% | 0.47 | 1.72% |
| 2025-10-31 | 17.92 | 18.58 | 17.80 | 18.37 | +3.20% | 0.84 | 3.05% |
| 2025-10-30 | 18.54 | 18.58 | 17.80 | 17.80 | -3.47% | 0.81 | 2.99% |
| 2025-10-29 | 18.96 | 18.98 | 18.28 | 18.44 | -2.07% | 1.08 | 3.91% |
| 2025-10-28 | 19.38 | 19.58 | 18.80 | 18.83 | -2.69% | 1.27 | 4.48% |
| 2025-10-27 | 19.03 | 19.69 | 18.68 | 19.35 | +2.06% | 1.66 | 5.75% |
| 2025-10-24 | 19.10 | 19.40 | 18.40 | 18.96 | -0.73% | 2.24 | 7.93% |