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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.18 | 15.12 | 13.18 | 14.33 | +8.89% | 7.84 | 26.02% |
| 2025-07-21 | 12.80 | 13.30 | 12.77 | 13.16 | +2.81% | 2.28 | 8.31% |
| 2025-07-18 | 12.75 | 12.84 | 12.62 | 12.80 | +0.39% | 1.11 | 4.17% |
| 2025-07-17 | 12.69 | 12.75 | 12.57 | 12.75 | +0.47% | 0.80 | 3.02% |
| 2025-07-16 | 12.57 | 12.69 | 12.51 | 12.69 | +0.79% | 1.00 | 3.79% |
| 2025-07-15 | 12.84 | 12.87 | 12.46 | 12.59 | -2.18% | 1.85 | 6.97% |
| 2025-07-14 | 12.68 | 12.90 | 12.68 | 12.87 | +0.55% | 1.89 | 7.02% |
| 2025-07-11 | 13.26 | 13.26 | 12.53 | 12.80 | -8.51% | 4.47 | 16.67% |
| 2025-07-10 | 13.70 | 14.10 | 13.60 | 13.99 | +1.97% | 2.33 | 7.97% |
| 2025-07-09 | 14.00 | 14.33 | 13.70 | 13.72 | -1.01% | 2.67 | 9.10% |
| 2025-07-08 | 13.70 | 13.87 | 13.57 | 13.86 | +0.87% | 1.77 | 6.12% |
| 2025-07-07 | 13.46 | 13.75 | 13.41 | 13.74 | +1.40% | 1.66 | 5.81% |
| 2025-07-04 | 13.80 | 13.86 | 13.51 | 13.55 | -1.67% | 2.16 | 7.55% |
| 2025-07-03 | 13.97 | 14.05 | 13.66 | 13.78 | -1.29% | 2.81 | 9.73% |
| 2025-07-02 | 14.21 | 14.48 | 13.92 | 13.96 | -2.24% | 3.96 | 13.28% |
| 2025-07-01 | 14.39 | 14.97 | 14.18 | 14.28 | +2.22% | 5.74 | 18.84% |
| 2025-06-30 | 13.67 | 13.97 | 13.55 | 13.97 | +2.34% | 2.97 | 10.25% |
| 2025-06-27 | 13.51 | 13.70 | 13.33 | 13.65 | +0.59% | 2.51 | 8.83% |
| 2025-06-26 | 13.80 | 14.05 | 13.56 | 13.57 | -1.67% | 3.83 | 13.22% |
| 2025-06-25 | 13.54 | 13.83 | 13.53 | 13.80 | +0.95% | 4.00 | 13.91% |