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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.98 | 5.00 | 4.65 | 4.71 | +2.84% | 3.48 | 16.36% |
| 2025-08-19 | 4.57 | 4.60 | 4.51 | 4.58 | +0.44% | 1.45 | 7.17% |
| 2025-08-18 | 4.56 | 4.60 | 4.52 | 4.56 | 0.00% | 1.63 | 8.06% |
| 2025-08-15 | 4.55 | 4.57 | 4.46 | 4.56 | +2.01% | 1.69 | 8.46% |
| 2025-08-14 | 4.61 | 4.63 | 4.45 | 4.47 | -3.04% | 1.87 | 9.35% |
| 2025-08-13 | 4.65 | 4.68 | 4.57 | 4.61 | -1.07% | 2.35 | 11.53% |
| 2025-08-12 | 4.71 | 4.82 | 4.65 | 4.66 | -1.89% | 3.05 | 14.59% |
| 2025-08-11 | 4.89 | 4.92 | 4.73 | 4.75 | -8.83% | 4.74 | 22.24% |
| 2025-08-08 | 4.85 | 5.46 | 4.80 | 5.21 | +0.58% | 7.31 | 32.67% |
| 2025-08-07 | 5.18 | 5.26 | 5.18 | 5.18 | -10.07% | 1.49 | 6.48% |
| 2025-08-06 | 5.91 | 6.40 | 5.57 | 5.76 | -1.54% | 10.40 | 39.15% |
| 2025-08-05 | 5.30 | 5.85 | 4.95 | 5.85 | +9.96% | 7.68 | 31.93% |
| 2025-08-04 | 5.16 | 5.32 | 5.06 | 5.32 | +9.92% | 6.58 | 28.13% |
| 2025-08-01 | 4.65 | 4.84 | 4.50 | 4.84 | +10.00% | 2.58 | 12.34% |
| 2025-07-31 | 4.07 | 4.40 | 4.03 | 4.40 | +10.00% | 1.39 | 7.20% |
| 2025-07-30 | 4.09 | 4.13 | 3.99 | 4.00 | -3.38% | 1.08 | 6.01% |
| 2025-07-29 | 4.16 | 4.17 | 3.99 | 4.14 | -2.36% | 2.00 | 11.06% |
| 2025-07-28 | 4.52 | 4.52 | 4.14 | 4.24 | -6.19% | 3.56 | 18.89% |
| 2025-07-25 | 4.21 | 4.52 | 4.20 | 4.52 | +9.98% | 1.13 | 5.74% |
| 2025-07-24 | 3.97 | 4.12 | 3.92 | 4.11 | +3.79% | 0.89 | 5.00% |