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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.71 | 3.72 | 3.62 | 3.68 | -1.08% | 0.33 | 1.58% |
| 2026-04-21 | 3.72 | 3.75 | 3.67 | 3.72 | 0.00% | 0.37 | 1.74% |
| 2026-04-20 | 3.73 | 3.73 | 3.62 | 3.72 | -0.27% | 0.56 | 2.65% |
| 2026-04-17 | 3.88 | 3.88 | 3.71 | 3.73 | -3.62% | 0.62 | 2.87% |
| 2026-04-16 | 3.79 | 3.89 | 3.73 | 3.87 | +2.38% | 0.51 | 2.36% |
| 2026-04-15 | 3.83 | 3.85 | 3.76 | 3.78 | -0.53% | 0.45 | 2.08% |
| 2026-04-14 | 3.82 | 3.85 | 3.74 | 3.80 | -0.26% | 0.45 | 2.08% |
| 2026-04-13 | 3.80 | 3.86 | 3.75 | 3.81 | -0.26% | 0.49 | 2.25% |
| 2026-04-10 | 3.84 | 3.93 | 3.79 | 3.82 | -0.26% | 0.42 | 1.92% |
| 2026-04-09 | 3.94 | 4.00 | 3.81 | 3.83 | -4.01% | 0.38 | 1.74% |
| 2026-04-08 | 3.92 | 4.04 | 3.85 | 3.99 | +4.72% | 0.50 | 2.21% |
| 2026-04-07 | 3.71 | 3.86 | 3.67 | 3.81 | +2.70% | 0.55 | 2.55% |
| 2026-04-03 | 3.99 | 4.05 | 3.71 | 3.71 | -6.78% | 0.56 | 2.58% |
| 2026-04-02 | 4.16 | 4.17 | 3.94 | 3.98 | -3.86% | 0.41 | 1.80% |
| 2026-04-01 | 4.23 | 4.25 | 4.10 | 4.14 | -0.72% | 0.41 | 1.74% |
| 2026-03-31 | 4.27 | 4.33 | 4.15 | 4.17 | -2.34% | 0.34 | 1.39% |
| 2026-03-30 | 4.19 | 4.27 | 4.14 | 4.27 | +1.18% | 0.32 | 1.32% |
| 2026-03-27 | 4.10 | 4.24 | 4.06 | 4.22 | +1.69% | 0.36 | 1.49% |
| 2026-03-26 | 4.22 | 4.28 | 4.11 | 4.15 | -2.12% | 0.37 | 1.55% |
| 2026-03-25 | 4.14 | 4.26 | 4.13 | 4.24 | +2.66% | 0.47 | 1.95% |