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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.00 | 4.30 | 3.95 | 3.96 | -0.50% | 1.08 | 6.03% |
| 2025-07-22 | 4.01 | 4.10 | 3.90 | 3.98 | 0.00% | 0.67 | 3.80% |
| 2025-07-21 | 3.86 | 3.98 | 3.84 | 3.98 | +4.74% | 0.65 | 3.70% |
| 2025-07-18 | 3.83 | 3.85 | 3.79 | 3.80 | -0.52% | 0.28 | 1.68% |
| 2025-07-17 | 3.84 | 3.86 | 3.80 | 3.82 | -0.26% | 0.24 | 1.40% |
| 2025-07-16 | 3.81 | 3.87 | 3.79 | 3.83 | +1.06% | 0.32 | 1.91% |
| 2025-07-15 | 3.90 | 3.90 | 3.74 | 3.79 | -3.07% | 0.38 | 2.28% |
| 2025-07-14 | 3.90 | 3.94 | 3.84 | 3.91 | +0.26% | 0.25 | 1.45% |
| 2025-07-11 | 3.96 | 3.98 | 3.85 | 3.90 | -1.27% | 0.43 | 2.50% |
| 2025-07-10 | 3.88 | 3.97 | 3.85 | 3.95 | +2.07% | 0.50 | 2.85% |
| 2025-07-09 | 3.87 | 3.98 | 3.86 | 3.87 | 0.00% | 0.59 | 3.39% |
| 2025-07-08 | 3.79 | 3.87 | 3.77 | 3.87 | +2.38% | 0.45 | 2.68% |
| 2025-07-07 | 3.69 | 3.78 | 3.69 | 3.78 | +2.16% | 0.34 | 2.05% |
| 2025-07-04 | 3.77 | 3.78 | 3.69 | 3.70 | -1.33% | 0.33 | 2.01% |
| 2025-07-03 | 3.76 | 3.79 | 3.72 | 3.75 | +0.27% | 0.30 | 1.78% |
| 2025-07-02 | 3.78 | 3.78 | 3.72 | 3.74 | -0.53% | 0.33 | 2.00% |
| 2025-07-01 | 3.81 | 3.84 | 3.73 | 3.76 | -0.79% | 0.37 | 2.26% |
| 2025-06-30 | 3.83 | 3.90 | 3.76 | 3.79 | -0.26% | 0.41 | 2.42% |
| 2025-06-27 | 3.79 | 3.83 | 3.76 | 3.80 | +0.80% | 0.32 | 1.93% |
| 2025-06-26 | 3.80 | 3.85 | 3.75 | 3.77 | 0.00% | 0.35 | 2.07% |