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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.66 | 13.93 | 13.55 | 13.75 | +0.51% | 1.61 | 5.59% |
| 2025-08-18 | 13.51 | 13.73 | 13.41 | 13.68 | +1.79% | 1.62 | 5.68% |
| 2025-08-15 | 13.19 | 13.47 | 13.16 | 13.44 | +1.82% | 0.97 | 3.45% |
| 2025-08-14 | 13.62 | 13.63 | 13.18 | 13.20 | -3.01% | 1.53 | 5.45% |
| 2025-08-13 | 13.52 | 13.61 | 13.45 | 13.61 | +0.59% | 1.13 | 3.99% |
| 2025-08-12 | 13.67 | 13.67 | 13.41 | 13.53 | -1.02% | 1.18 | 4.15% |
| 2025-08-11 | 13.60 | 13.70 | 13.53 | 13.67 | +0.59% | 1.37 | 4.80% |
| 2025-08-08 | 13.51 | 13.60 | 13.44 | 13.59 | +0.74% | 1.04 | 3.67% |
| 2025-08-07 | 13.65 | 13.65 | 13.45 | 13.49 | -1.17% | 1.19 | 4.21% |
| 2025-08-06 | 13.48 | 13.67 | 13.48 | 13.65 | +0.89% | 1.17 | 4.11% |
| 2025-08-05 | 13.42 | 13.53 | 13.41 | 13.53 | +0.45% | 1.09 | 3.86% |
| 2025-08-04 | 13.20 | 13.47 | 13.14 | 13.47 | +1.58% | 1.02 | 3.61% |
| 2025-08-01 | 13.12 | 13.31 | 13.10 | 13.26 | +0.61% | 0.78 | 2.81% |
| 2025-07-31 | 13.32 | 13.44 | 13.10 | 13.18 | -1.42% | 1.38 | 4.98% |
| 2025-07-30 | 13.51 | 13.58 | 13.28 | 13.37 | -0.74% | 1.20 | 4.26% |
| 2025-07-29 | 13.65 | 13.65 | 13.28 | 13.47 | -0.96% | 1.46 | 5.17% |
| 2025-07-28 | 13.70 | 13.75 | 13.55 | 13.60 | +0.22% | 1.29 | 4.53% |
| 2025-07-25 | 13.65 | 13.71 | 13.54 | 13.57 | -1.02% | 1.36 | 4.76% |
| 2025-07-24 | 13.89 | 13.89 | 13.58 | 13.71 | 0.00% | 2.38 | 8.29% |
| 2025-07-23 | 14.41 | 14.50 | 13.69 | 13.71 | -4.33% | 4.13 | 14.16% |