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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.48 | 19.10 | 17.10 | 19.10 | +10.02% | 2.25 | 8.15% |
| 2025-10-22 | 16.65 | 17.80 | 16.55 | 17.36 | +4.26% | 1.31 | 5.08% |
| 2025-10-21 | 16.46 | 16.65 | 16.38 | 16.65 | +1.15% | 0.30 | 1.22% |
| 2025-10-20 | 16.28 | 16.46 | 16.12 | 16.46 | +2.81% | 0.37 | 1.50% |
| 2025-10-17 | 16.67 | 16.67 | 16.00 | 16.01 | -3.55% | 0.47 | 1.92% |
| 2025-10-16 | 16.48 | 16.71 | 16.33 | 16.60 | +1.10% | 0.50 | 2.02% |
| 2025-10-15 | 15.92 | 16.85 | 15.81 | 16.42 | +2.95% | 0.90 | 3.66% |
| 2025-10-14 | 16.06 | 16.12 | 15.90 | 15.95 | +0.13% | 0.29 | 1.23% |
| 2025-10-13 | 15.75 | 16.00 | 15.23 | 15.93 | -0.06% | 0.44 | 1.87% |
| 2025-10-10 | 15.80 | 16.05 | 15.80 | 15.94 | +0.69% | 0.27 | 1.14% |
| 2025-10-09 | 16.00 | 16.10 | 15.71 | 15.83 | -1.06% | 0.42 | 1.76% |
| 2025-09-30 | 15.71 | 16.28 | 15.63 | 16.00 | +1.85% | 0.57 | 2.41% |
| 2025-09-29 | 15.65 | 15.88 | 15.39 | 15.71 | +0.51% | 0.35 | 1.48% |
| 2025-09-26 | 15.73 | 15.87 | 15.56 | 15.63 | -0.51% | 0.32 | 1.36% |
| 2025-09-25 | 15.99 | 16.18 | 15.68 | 15.71 | -1.75% | 0.33 | 1.38% |
| 2025-09-24 | 15.60 | 16.00 | 15.20 | 15.99 | +2.57% | 0.46 | 1.93% |
| 2025-09-23 | 15.78 | 15.93 | 15.20 | 15.59 | -1.20% | 0.51 | 2.20% |
| 2025-09-22 | 15.82 | 16.06 | 15.69 | 15.78 | +0.13% | 0.33 | 1.40% |
| 2025-09-19 | 15.73 | 15.79 | 15.52 | 15.76 | +0.45% | 0.33 | 1.41% |
| 2025-09-18 | 15.79 | 16.06 | 15.51 | 15.69 | -0.57% | 0.53 | 2.24% |