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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.43 | 4.48 | 4.37 | 4.42 | +0.23% | 0.76 | 3.87% |
| 2025-09-16 | 4.37 | 4.42 | 4.35 | 4.41 | +0.92% | 0.64 | 3.30% |
| 2025-09-15 | 4.37 | 4.40 | 4.30 | 4.37 | -0.91% | 0.78 | 4.04% |
| 2025-09-12 | 4.40 | 4.45 | 4.39 | 4.41 | 0.00% | 0.66 | 3.39% |
| 2025-09-11 | 4.42 | 4.42 | 4.33 | 4.41 | 0.00% | 0.67 | 3.44% |
| 2025-09-10 | 4.36 | 4.43 | 4.35 | 4.41 | +1.15% | 0.68 | 3.49% |
| 2025-09-09 | 4.40 | 4.42 | 4.34 | 4.36 | -0.91% | 0.55 | 2.83% |
| 2025-09-08 | 4.33 | 4.40 | 4.31 | 4.40 | +1.62% | 0.90 | 4.63% |
| 2025-09-05 | 4.27 | 4.33 | 4.19 | 4.33 | +1.41% | 0.67 | 3.53% |
| 2025-09-04 | 4.26 | 4.35 | 4.23 | 4.27 | +0.47% | 0.81 | 4.23% |
| 2025-09-03 | 4.37 | 4.38 | 4.24 | 4.25 | -2.30% | 0.63 | 3.29% |
| 2025-09-02 | 4.39 | 4.40 | 4.30 | 4.35 | -1.36% | 0.79 | 4.13% |
| 2025-09-01 | 4.42 | 4.46 | 4.35 | 4.41 | -0.45% | 0.72 | 3.65% |
| 2025-08-29 | 4.39 | 4.43 | 4.35 | 4.43 | +0.45% | 0.79 | 4.09% |
| 2025-08-28 | 4.41 | 4.49 | 4.23 | 4.41 | -0.45% | 1.23 | 6.36% |
| 2025-08-27 | 4.63 | 4.63 | 4.41 | 4.43 | -4.32% | 1.43 | 7.12% |
| 2025-08-26 | 4.62 | 4.65 | 4.58 | 4.63 | -0.43% | 1.16 | 5.66% |
| 2025-08-25 | 4.75 | 4.76 | 4.62 | 4.65 | -2.92% | 1.89 | 9.14% |
| 2025-08-22 | 4.85 | 4.86 | 4.74 | 4.79 | -4.58% | 2.51 | 11.81% |
| 2025-08-21 | 4.74 | 5.06 | 4.66 | 5.02 | +6.58% | 4.11 | 18.88% |