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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.49 | 4.51 | 4.39 | 4.44 | -0.67% | 0.49 | 2.33% |
| 2025-11-19 | 4.57 | 4.61 | 4.42 | 4.47 | -2.61% | 0.57 | 2.67% |
| 2025-11-18 | 4.69 | 4.69 | 4.55 | 4.59 | -2.34% | 0.58 | 2.66% |
| 2025-11-17 | 4.66 | 4.71 | 4.60 | 4.70 | +1.08% | 0.62 | 2.82% |
| 2025-11-14 | 4.55 | 4.67 | 4.54 | 4.65 | +1.31% | 0.74 | 3.38% |
| 2025-11-13 | 4.56 | 4.60 | 4.50 | 4.59 | +0.88% | 0.65 | 3.00% |
| 2025-11-12 | 4.56 | 4.59 | 4.53 | 4.55 | -0.22% | 0.61 | 2.84% |
| 2025-11-11 | 4.53 | 4.57 | 4.51 | 4.56 | +0.66% | 0.61 | 2.86% |
| 2025-11-10 | 4.45 | 4.58 | 4.41 | 4.53 | +2.49% | 0.85 | 4.00% |
| 2025-11-07 | 4.48 | 4.51 | 4.41 | 4.42 | -1.78% | 0.80 | 3.79% |
| 2025-11-06 | 4.59 | 4.60 | 4.48 | 4.50 | -1.96% | 0.70 | 3.28% |
| 2025-11-05 | 4.53 | 4.60 | 4.47 | 4.59 | +0.88% | 0.78 | 3.63% |
| 2025-11-04 | 4.55 | 4.58 | 4.50 | 4.55 | +0.22% | 0.69 | 3.23% |
| 2025-11-03 | 4.50 | 4.55 | 4.45 | 4.54 | +2.02% | 0.87 | 4.09% |
| 2025-10-31 | 4.45 | 4.48 | 4.42 | 4.45 | +0.91% | 0.66 | 3.12% |
| 2025-10-30 | 4.46 | 4.48 | 4.41 | 4.41 | -1.34% | 0.81 | 3.87% |
| 2025-10-29 | 4.58 | 4.59 | 4.38 | 4.47 | -2.40% | 1.18 | 5.64% |
| 2025-10-28 | 4.70 | 4.70 | 4.56 | 4.58 | -2.35% | 1.27 | 5.87% |
| 2025-10-27 | 4.72 | 4.75 | 4.60 | 4.69 | -0.64% | 1.64 | 7.44% |
| 2025-10-24 | 5.00 | 5.00 | 4.71 | 4.72 | -6.53% | 2.89 | 12.79% |