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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.41 | 4.50 | 4.41 | 4.48 | +2.52% | 0.60 | 2.85% |
| 2026-02-13 | 4.35 | 4.43 | 4.33 | 4.37 | +0.46% | 0.49 | 2.37% |
| 2026-02-12 | 4.45 | 4.46 | 4.34 | 4.35 | -2.47% | 0.52 | 2.50% |
| 2026-02-11 | 4.47 | 4.50 | 4.44 | 4.46 | -0.45% | 0.40 | 1.88% |
| 2026-02-10 | 4.47 | 4.50 | 4.42 | 4.48 | +0.67% | 0.51 | 2.43% |
| 2026-02-09 | 4.37 | 4.45 | 4.33 | 4.45 | +2.77% | 0.68 | 3.25% |
| 2026-02-06 | 4.31 | 4.37 | 4.28 | 4.33 | +0.23% | 0.40 | 1.96% |
| 2026-02-05 | 4.37 | 4.42 | 4.31 | 4.32 | -1.14% | 0.49 | 2.38% |
| 2026-02-04 | 4.28 | 4.38 | 4.20 | 4.37 | +2.10% | 0.67 | 3.30% |
| 2026-02-03 | 4.33 | 4.35 | 4.24 | 4.28 | +0.23% | 0.63 | 3.13% |
| 2026-02-02 | 4.22 | 4.38 | 4.12 | 4.27 | -1.84% | 0.88 | 4.37% |
| 2026-01-30 | 4.29 | 4.39 | 4.28 | 4.35 | +1.64% | 0.85 | 4.16% |
| 2026-01-29 | 4.31 | 4.41 | 4.25 | 4.28 | -1.15% | 0.89 | 4.36% |
| 2026-01-28 | 4.45 | 4.48 | 4.32 | 4.33 | -3.35% | 1.25 | 6.07% |
| 2026-01-27 | 4.59 | 4.61 | 4.37 | 4.48 | -3.03% | 1.38 | 6.57% |
| 2026-01-26 | 4.55 | 4.65 | 4.48 | 4.62 | +1.09% | 1.71 | 7.92% |
| 2026-01-23 | 4.55 | 4.60 | 4.48 | 4.57 | +1.56% | 1.57 | 7.33% |
| 2026-01-22 | 4.44 | 4.52 | 4.36 | 4.50 | +1.58% | 1.76 | 8.37% |
| 2026-01-21 | 4.57 | 4.62 | 4.40 | 4.43 | -3.06% | 2.37 | 11.28% |
| 2026-01-20 | 4.43 | 4.81 | 4.43 | 4.57 | +3.16% | 3.51 | 16.17% |