文科股份 sz.002775
4.24
+2.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.17 | 4.33 | 4.10 | 4.24 | +2.42% | 1.11 | 4.64% |
| 2026-05-22 | 4.13 | 4.15 | 3.96 | 4.14 | +1.22% | 0.82 | 3.52% |
| 2026-05-21 | 4.12 | 4.23 | 4.06 | 4.09 | -1.45% | 1.18 | 4.98% |
| 2026-05-20 | 4.11 | 4.19 | 3.99 | 4.15 | +1.47% | 0.73 | 3.15% |
| 2026-05-19 | 4.00 | 4.16 | 3.98 | 4.09 | +3.28% | 0.93 | 3.99% |
| 2026-05-18 | 3.96 | 3.96 | 3.82 | 3.96 | +0.76% | 0.57 | 2.57% |
| 2026-05-15 | 3.90 | 3.96 | 3.88 | 3.93 | +0.77% | 0.63 | 2.80% |
| 2026-05-14 | 3.91 | 3.96 | 3.85 | 3.90 | 0.00% | 0.48 | 2.14% |
| 2026-05-13 | 3.89 | 3.94 | 3.88 | 3.90 | +0.26% | 0.34 | 1.51% |
| 2026-05-12 | 3.97 | 4.00 | 3.86 | 3.89 | -2.26% | 0.38 | 1.69% |
| 2026-05-11 | 4.03 | 4.08 | 3.92 | 3.98 | -0.75% | 0.44 | 1.93% |
| 2026-05-08 | 3.93 | 4.03 | 3.90 | 4.01 | +2.30% | 0.60 | 2.62% |
| 2026-05-07 | 4.01 | 4.03 | 3.91 | 3.92 | -2.24% | 0.45 | 2.00% |
| 2026-05-06 | 4.02 | 4.05 | 3.97 | 4.01 | +0.25% | 0.49 | 2.14% |
| 2026-04-30 | 3.93 | 4.02 | 3.93 | 4.00 | +0.76% | 0.49 | 2.17% |
| 2026-04-29 | 3.90 | 4.01 | 3.84 | 3.97 | +1.79% | 0.78 | 3.46% |
| 2026-04-28 | 3.76 | 3.93 | 3.74 | 3.90 | +2.36% | 0.90 | 4.08% |
| 2026-04-27 | 3.71 | 3.83 | 3.57 | 3.81 | +4.10% | 0.77 | 3.63% |
| 2026-04-24 | 3.62 | 3.70 | 3.60 | 3.66 | 0.00% | 0.41 | 1.99% |
| 2026-04-23 | 3.68 | 3.68 | 3.60 | 3.66 | -0.54% | 0.40 | 1.93% |