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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.51 | 13.73 | 13.36 | 13.67 | -2.57% | 5.17 | 18.17% |
| 2025-06-23 | 13.61 | 14.08 | 13.41 | 14.03 | +5.25% | 5.64 | 19.38% |
| 2025-06-20 | 13.63 | 14.15 | 13.32 | 13.33 | -5.19% | 5.22 | 18.26% |
| 2025-06-19 | 14.26 | 14.64 | 13.66 | 14.06 | -5.64% | 9.07 | 30.73% |
| 2025-06-18 | 13.16 | 15.58 | 13.00 | 14.90 | +14.79% | 10.82 | 34.98% |
| 2025-06-17 | 12.88 | 13.20 | 12.78 | 12.98 | +1.33% | 2.37 | 8.71% |
| 2025-06-16 | 12.59 | 13.05 | 12.50 | 12.81 | -0.31% | 1.74 | 6.48% |
| 2025-06-13 | 12.51 | 13.12 | 12.46 | 12.85 | +2.39% | 3.20 | 11.81% |
| 2025-06-12 | 12.64 | 12.66 | 12.47 | 12.55 | -0.40% | 0.95 | 3.61% |
| 2025-06-11 | 12.60 | 12.73 | 12.51 | 12.60 | -0.47% | 0.81 | 3.06% |
| 2025-06-10 | 12.83 | 12.91 | 12.49 | 12.66 | -1.40% | 1.29 | 4.83% |
| 2025-06-09 | 12.85 | 12.96 | 12.73 | 12.84 | +1.82% | 1.28 | 4.74% |
| 2025-06-06 | 12.73 | 12.73 | 12.45 | 12.61 | -0.86% | 0.92 | 3.50% |
| 2025-06-05 | 12.78 | 12.92 | 12.64 | 12.72 | -0.47% | 1.22 | 4.57% |
| 2025-06-04 | 12.85 | 13.00 | 12.74 | 12.78 | +0.24% | 1.33 | 4.95% |
| 2025-06-03 | 12.96 | 12.99 | 12.67 | 12.75 | -0.47% | 1.47 | 5.50% |
| 2025-05-30 | 13.74 | 13.81 | 12.74 | 12.81 | -5.11% | 2.89 | 10.60% |
| 2025-05-29 | 13.10 | 13.82 | 13.10 | 13.50 | +2.35% | 3.91 | 13.75% |
| 2025-05-28 | 13.25 | 13.47 | 13.00 | 13.19 | -0.60% | 2.98 | 10.73% |
| 2025-05-27 | 13.39 | 13.62 | 13.04 | 13.27 | -0.90% | 3.56 | 12.81% |