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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.68 | 15.97 | 15.59 | 15.78 | +0.64% | 0.46 | 1.94% |
| 2025-09-16 | 15.75 | 15.96 | 15.60 | 15.68 | -0.76% | 0.49 | 2.08% |
| 2025-09-15 | 15.58 | 15.99 | 15.37 | 15.80 | +1.80% | 0.57 | 2.44% |
| 2025-09-12 | 15.63 | 15.65 | 15.48 | 15.52 | -0.58% | 0.33 | 1.43% |
| 2025-09-11 | 15.57 | 15.65 | 15.36 | 15.61 | +0.26% | 0.33 | 1.42% |
| 2025-09-10 | 15.54 | 15.67 | 15.46 | 15.57 | +0.65% | 0.32 | 1.39% |
| 2025-09-09 | 15.53 | 15.85 | 15.40 | 15.47 | +0.13% | 0.47 | 2.01% |
| 2025-09-08 | 15.66 | 15.75 | 15.30 | 15.45 | -1.34% | 0.51 | 2.22% |
| 2025-09-05 | 15.48 | 15.74 | 15.04 | 15.66 | +1.69% | 0.66 | 2.84% |
| 2025-09-04 | 15.40 | 15.75 | 15.22 | 15.40 | +1.18% | 0.98 | 4.24% |
| 2025-09-03 | 15.46 | 15.88 | 15.20 | 15.22 | -1.04% | 0.90 | 3.87% |
| 2025-09-02 | 16.26 | 16.27 | 14.99 | 15.38 | -4.41% | 1.47 | 6.36% |
| 2025-09-01 | 16.09 | 16.09 | 16.09 | 16.09 | nan% | nan | nan% |
| 2025-08-29 | 16.09 | 16.09 | 16.09 | 16.09 | nan% | nan | nan% |
| 2025-08-28 | 16.09 | 16.09 | 16.09 | 16.09 | nan% | nan | nan% |
| 2025-08-27 | 16.61 | 16.61 | 16.09 | 16.09 | -2.84% | 2.17 | 9.00% |
| 2025-08-26 | 16.61 | 16.77 | 16.53 | 16.56 | -0.84% | 0.83 | 3.35% |
| 2025-08-25 | 16.77 | 16.78 | 16.56 | 16.70 | -0.36% | 0.98 | 3.94% |
| 2025-08-22 | 16.82 | 16.94 | 16.60 | 16.76 | -0.30% | 0.77 | 3.10% |
| 2025-08-21 | 16.82 | 17.06 | 16.79 | 16.81 | -0.18% | 0.64 | 2.52% |