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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.34 | 4.52 | 4.34 | 4.43 | -8.09% | 4.30 | 20.80% |
| 2026-01-16 | 4.90 | 5.28 | 4.82 | 4.82 | +0.42% | 7.09 | 29.40% |
| 2026-01-15 | 4.36 | 4.80 | 4.30 | 4.80 | +10.09% | 1.61 | 7.19% |
| 2026-01-14 | 4.38 | 4.43 | 4.31 | 4.36 | 0.00% | 0.60 | 2.90% |
| 2026-01-13 | 4.44 | 4.50 | 4.35 | 4.36 | -1.80% | 0.57 | 2.74% |
| 2026-01-12 | 4.47 | 4.49 | 4.41 | 4.44 | -0.22% | 0.44 | 2.09% |
| 2026-01-09 | 4.35 | 4.46 | 4.35 | 4.45 | +2.06% | 0.48 | 2.33% |
| 2026-01-08 | 4.42 | 4.44 | 4.34 | 4.36 | -1.58% | 0.40 | 1.93% |
| 2026-01-07 | 4.41 | 4.53 | 4.37 | 4.43 | +0.23% | 0.66 | 3.16% |
| 2026-01-06 | 4.31 | 4.44 | 4.30 | 4.42 | +2.08% | 0.54 | 2.60% |
| 2026-01-05 | 4.27 | 4.33 | 4.25 | 4.33 | +1.17% | 0.50 | 2.46% |
| 2025-12-31 | 4.26 | 4.29 | 4.17 | 4.28 | +0.94% | 0.46 | 2.30% |
| 2025-12-30 | 4.24 | 4.33 | 4.20 | 4.24 | +0.47% | 0.58 | 2.90% |
| 2025-12-29 | 4.25 | 4.27 | 4.18 | 4.22 | -0.47% | 0.28 | 1.42% |
| 2025-12-26 | 4.31 | 4.31 | 4.24 | 4.24 | -1.62% | 0.26 | 1.29% |
| 2025-12-25 | 4.28 | 4.31 | 4.23 | 4.31 | +1.41% | 0.37 | 1.81% |
| 2025-12-24 | 4.23 | 4.26 | 4.20 | 4.25 | +0.71% | 0.36 | 1.81% |
| 2025-12-23 | 4.26 | 4.27 | 4.18 | 4.22 | -0.94% | 0.41 | 2.04% |
| 2025-12-22 | 4.29 | 4.30 | 4.19 | 4.26 | 0.00% | 0.54 | 2.71% |
| 2025-12-19 | 4.10 | 4.34 | 4.10 | 4.26 | +4.16% | 0.79 | 3.97% |