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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.89 | 16.89 | 16.41 | 16.66 | -1.24% | 0.67 | 1.93% |
| 2026-04-20 | 16.62 | 17.02 | 16.62 | 16.87 | +0.84% | 1.03 | 2.92% |
| 2026-04-17 | 16.40 | 16.95 | 16.35 | 16.73 | +1.46% | 1.25 | 3.56% |
| 2026-04-16 | 16.48 | 16.52 | 16.15 | 16.49 | +1.23% | 0.62 | 1.81% |
| 2026-04-15 | 16.60 | 16.81 | 16.27 | 16.29 | -1.93% | 0.71 | 2.05% |
| 2026-04-14 | 16.52 | 16.68 | 16.39 | 16.61 | +0.97% | 0.78 | 2.24% |
| 2026-04-13 | 16.44 | 16.55 | 16.17 | 16.45 | +0.06% | 0.87 | 2.55% |
| 2026-04-10 | 16.43 | 16.67 | 16.43 | 16.44 | +0.74% | 1.02 | 2.94% |
| 2026-04-09 | 16.18 | 16.61 | 16.17 | 16.32 | -0.12% | 0.90 | 2.62% |
| 2026-04-08 | 15.74 | 16.37 | 15.73 | 16.34 | +5.97% | 1.09 | 3.23% |
| 2026-04-07 | 15.30 | 15.55 | 15.25 | 15.42 | +2.12% | 0.58 | 1.78% |
| 2026-04-03 | 15.39 | 15.49 | 15.00 | 15.10 | -1.82% | 0.53 | 1.66% |
| 2026-04-02 | 15.55 | 15.71 | 15.26 | 15.38 | -2.04% | 0.53 | 1.64% |
| 2026-04-01 | 15.81 | 15.90 | 15.48 | 15.70 | +2.68% | 0.61 | 1.86% |
| 2026-03-31 | 15.83 | 15.98 | 15.26 | 15.29 | -3.84% | 0.90 | 2.76% |
| 2026-03-30 | 15.58 | 16.38 | 15.54 | 15.90 | +1.21% | 1.34 | 3.99% |
| 2026-03-27 | 15.00 | 15.94 | 14.95 | 15.71 | +3.15% | 1.24 | 3.79% |
| 2026-03-26 | 15.20 | 15.80 | 15.20 | 15.23 | -0.39% | 1.14 | 3.52% |
| 2026-03-25 | 14.83 | 15.61 | 14.83 | 15.29 | +3.94% | 1.25 | 3.88% |
| 2026-03-24 | 14.57 | 14.75 | 14.12 | 14.71 | +3.23% | 1.17 | 3.85% |