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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.75 | 13.64 | 12.75 | 13.39 | +7.12% | 5.23 | 18.76% |
| 2025-05-23 | 12.02 | 12.71 | 11.92 | 12.50 | +4.08% | 2.73 | 10.44% |
| 2025-05-22 | 12.26 | 12.39 | 11.99 | 12.01 | -2.28% | 0.85 | 3.34% |
| 2025-05-21 | 12.50 | 12.55 | 12.17 | 12.29 | -2.07% | 1.07 | 4.16% |
| 2025-05-20 | 12.40 | 12.58 | 12.31 | 12.55 | +0.64% | 0.97 | 3.70% |
| 2025-05-19 | 12.42 | 12.52 | 12.08 | 12.47 | +1.22% | 1.18 | 4.54% |
| 2025-05-16 | 12.10 | 12.77 | 12.07 | 12.32 | +1.82% | 1.73 | 6.59% |
| 2025-05-15 | 12.24 | 12.28 | 12.04 | 12.10 | -1.14% | 0.64 | 2.50% |
| 2025-05-14 | 12.25 | 12.35 | 12.15 | 12.24 | 0.00% | 0.86 | 3.36% |
| 2025-05-13 | 12.44 | 12.46 | 12.16 | 12.24 | -0.95% | 0.86 | 3.28% |
| 2025-05-12 | 12.34 | 12.46 | 12.21 | 12.36 | +0.88% | 0.96 | 3.62% |
| 2025-05-09 | 12.40 | 12.44 | 12.17 | 12.25 | -1.42% | 0.82 | 3.11% |
| 2025-05-08 | 12.21 | 12.52 | 12.21 | 12.43 | +1.36% | 0.93 | 3.49% |
| 2025-05-07 | 12.31 | 12.39 | 12.08 | 12.26 | +0.73% | 1.49 | 5.70% |
| 2025-05-06 | 11.76 | 12.21 | 11.76 | 12.17 | +4.11% | 1.29 | 4.99% |