科新机电 sz.300092
15.52
+2.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.23 | 15.67 | 15.14 | 15.52 | +2.24% | 0.60 | 1.86% |
| 2026-05-21 | 16.00 | 16.20 | 15.15 | 15.18 | -5.18% | 1.20 | 3.65% |
| 2026-05-20 | 16.18 | 16.20 | 15.60 | 16.01 | -1.66% | 0.94 | 2.84% |
| 2026-05-19 | 16.46 | 16.53 | 15.99 | 16.28 | -0.85% | 1.01 | 2.98% |
| 2026-05-18 | 16.58 | 16.58 | 16.04 | 16.42 | -0.79% | 0.76 | 2.20% |
| 2026-05-15 | 16.62 | 16.75 | 16.38 | 16.55 | +0.18% | 1.00 | 2.88% |
| 2026-05-14 | 17.08 | 17.22 | 16.51 | 16.52 | -3.22% | 1.14 | 3.23% |
| 2026-05-13 | 16.68 | 17.28 | 16.60 | 17.17 | +2.32% | 1.18 | 3.30% |
| 2026-05-12 | 17.00 | 17.24 | 16.76 | 16.78 | -1.64% | 1.22 | 3.40% |
| 2026-05-11 | 16.93 | 17.21 | 16.92 | 17.06 | +0.89% | 1.17 | 3.26% |
| 2026-05-08 | 17.11 | 17.14 | 16.74 | 16.91 | -0.94% | 0.90 | 2.54% |
| 2026-05-07 | 16.80 | 17.09 | 16.78 | 17.07 | +1.79% | 1.14 | 3.20% |
| 2026-05-06 | 16.84 | 16.87 | 16.64 | 16.77 | +0.18% | 1.02 | 2.91% |
| 2026-04-30 | 16.65 | 16.91 | 16.60 | 16.74 | +0.36% | 1.09 | 3.10% |
| 2026-04-29 | 16.37 | 16.74 | 16.32 | 16.68 | +1.21% | 0.69 | 1.97% |
| 2026-04-28 | 16.61 | 16.76 | 16.33 | 16.48 | -1.79% | 0.73 | 2.10% |
| 2026-04-27 | 16.80 | 16.87 | 16.39 | 16.78 | -0.24% | 1.37 | 3.91% |
| 2026-04-24 | 15.64 | 17.19 | 15.59 | 16.82 | +7.07% | 2.47 | 7.08% |
| 2026-04-23 | 16.30 | 16.30 | 15.54 | 15.71 | -5.08% | 1.52 | 4.59% |
| 2026-04-22 | 16.54 | 16.75 | 16.52 | 16.55 | -0.66% | 0.67 | 1.92% |