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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.83 | 5.37 | 4.75 | 5.05 | +3.27% | 4.43 | 18.75% |
| 2025-10-22 | 4.66 | 5.03 | 4.65 | 4.89 | +5.16% | 3.38 | 14.92% |
| 2025-10-21 | 4.63 | 4.70 | 4.53 | 4.65 | 0.00% | 1.59 | 7.28% |
| 2025-10-20 | 4.66 | 4.73 | 4.59 | 4.65 | +1.31% | 1.55 | 7.09% |
| 2025-10-17 | 4.62 | 4.82 | 4.58 | 4.59 | -1.50% | 1.88 | 8.56% |
| 2025-10-16 | 4.70 | 4.70 | 4.58 | 4.66 | -2.51% | 1.89 | 8.68% |
| 2025-10-15 | 4.94 | 5.00 | 4.62 | 4.78 | -2.85% | 4.43 | 19.78% |
| 2025-10-14 | 4.58 | 4.92 | 4.58 | 4.92 | +10.07% | 1.82 | 8.00% |
| 2025-10-13 | 4.30 | 4.54 | 4.29 | 4.47 | +2.76% | 1.60 | 7.63% |
| 2025-10-10 | 4.25 | 4.36 | 4.24 | 4.35 | +2.11% | 0.73 | 3.58% |
| 2025-10-09 | 4.26 | 4.28 | 4.19 | 4.26 | +0.24% | 0.41 | 2.18% |
| 2025-09-30 | 4.28 | 4.29 | 4.24 | 4.25 | -0.47% | 0.31 | 1.62% |
| 2025-09-29 | 4.23 | 4.29 | 4.15 | 4.27 | +0.95% | 0.47 | 2.51% |
| 2025-09-26 | 4.16 | 4.28 | 4.11 | 4.23 | +1.93% | 0.66 | 3.53% |
| 2025-09-25 | 4.25 | 4.29 | 4.15 | 4.15 | -2.12% | 0.46 | 2.47% |
| 2025-09-24 | 4.15 | 4.25 | 4.11 | 4.24 | +1.68% | 0.52 | 2.77% |
| 2025-09-23 | 4.18 | 4.19 | 4.04 | 4.17 | -0.71% | 0.64 | 3.52% |
| 2025-09-22 | 4.25 | 4.27 | 4.15 | 4.20 | -0.94% | 0.50 | 2.71% |
| 2025-09-19 | 4.31 | 4.33 | 4.23 | 4.24 | -1.62% | 0.57 | 3.03% |
| 2025-09-18 | 4.42 | 4.44 | 4.29 | 4.31 | -2.49% | 0.84 | 4.36% |