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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.99 | 4.14 | 3.98 | 4.09 | +2.00% | 0.57 | 2.96% |
| 2025-12-17 | 4.03 | 4.07 | 3.95 | 4.01 | -0.74% | 0.42 | 2.22% |
| 2025-12-16 | 4.11 | 4.13 | 4.03 | 4.04 | -1.94% | 0.36 | 1.88% |
| 2025-12-15 | 4.04 | 4.15 | 3.98 | 4.12 | +1.48% | 0.54 | 2.81% |
| 2025-12-12 | 4.07 | 4.18 | 4.04 | 4.06 | -0.49% | 0.54 | 2.79% |
| 2025-12-11 | 4.17 | 4.28 | 4.06 | 4.08 | -1.69% | 0.79 | 4.03% |
| 2025-12-10 | 4.19 | 4.24 | 4.13 | 4.15 | -0.95% | 0.44 | 2.26% |
| 2025-12-09 | 4.22 | 4.25 | 4.18 | 4.19 | -0.95% | 0.45 | 2.25% |
| 2025-12-08 | 4.25 | 4.29 | 4.20 | 4.23 | +0.48% | 0.46 | 2.31% |
| 2025-12-05 | 4.18 | 4.22 | 4.09 | 4.21 | +1.69% | 0.44 | 2.27% |
| 2025-12-04 | 4.28 | 4.31 | 4.13 | 4.14 | -3.50% | 0.59 | 3.00% |
| 2025-12-03 | 4.38 | 4.39 | 4.27 | 4.29 | -1.83% | 0.41 | 2.00% |
| 2025-12-02 | 4.43 | 4.43 | 4.31 | 4.37 | -0.23% | 0.41 | 1.98% |
| 2025-12-01 | 4.45 | 4.50 | 4.37 | 4.38 | -1.35% | 0.51 | 2.45% |
| 2025-11-28 | 4.28 | 4.45 | 4.26 | 4.44 | +3.26% | 0.48 | 2.33% |
| 2025-11-27 | 4.29 | 4.34 | 4.26 | 4.30 | +0.23% | 0.43 | 2.12% |
| 2025-11-26 | 4.36 | 4.44 | 4.28 | 4.29 | -1.83% | 0.55 | 2.68% |
| 2025-11-25 | 4.35 | 4.40 | 4.29 | 4.37 | +0.92% | 0.45 | 2.20% |
| 2025-11-24 | 4.30 | 4.39 | 4.26 | 4.33 | +2.36% | 0.53 | 2.58% |
| 2025-11-21 | 4.44 | 4.46 | 4.22 | 4.23 | -4.73% | 0.69 | 3.41% |