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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.90 | 15.25 | 14.18 | 14.25 | -7.95% | 1.66 | 5.39% |
| 2026-03-20 | 16.23 | 16.41 | 15.45 | 15.48 | -4.21% | 1.43 | 4.32% |
| 2026-03-19 | 16.48 | 16.65 | 16.08 | 16.16 | -3.12% | 1.22 | 3.57% |
| 2026-03-18 | 16.44 | 16.83 | 16.20 | 16.68 | +1.46% | 1.58 | 4.55% |
| 2026-03-17 | 17.36 | 17.40 | 16.43 | 16.44 | -5.30% | 2.13 | 6.02% |
| 2026-03-16 | 17.80 | 17.81 | 17.10 | 17.36 | -1.14% | 2.11 | 5.78% |
| 2026-03-13 | 18.05 | 18.16 | 17.35 | 17.56 | -2.71% | 4.19 | 11.25% |
| 2026-03-12 | 20.01 | 20.55 | 18.00 | 18.05 | +0.33% | 9.28 | 23.48% |
| 2026-03-11 | 17.66 | 18.53 | 17.43 | 17.99 | +1.18% | 5.44 | 14.44% |
| 2026-03-10 | 17.07 | 18.13 | 17.01 | 17.78 | +4.59% | 4.51 | 12.20% |
| 2026-03-09 | 17.08 | 17.60 | 16.89 | 17.00 | -1.33% | 2.97 | 8.23% |
| 2026-03-06 | 17.06 | 17.47 | 16.56 | 17.23 | +0.47% | 4.15 | 11.59% |
| 2026-03-05 | 15.70 | 17.66 | 15.59 | 17.15 | +11.29% | 5.11 | 14.59% |
| 2026-03-04 | 15.51 | 15.93 | 15.17 | 15.41 | -2.41% | 1.53 | 4.71% |
| 2026-03-03 | 16.24 | 16.55 | 15.75 | 15.79 | -2.77% | 2.68 | 7.86% |
| 2026-03-02 | 16.18 | 16.42 | 15.91 | 16.24 | -0.43% | 1.33 | 3.93% |
| 2026-02-27 | 16.11 | 16.49 | 16.03 | 16.31 | +0.80% | 0.93 | 2.71% |
| 2026-02-26 | 16.25 | 16.31 | 16.05 | 16.18 | -0.55% | 1.06 | 3.14% |
| 2026-02-25 | 16.05 | 16.80 | 16.00 | 16.27 | +3.17% | 2.44 | 7.11% |
| 2026-02-24 | 15.60 | 15.77 | 15.53 | 15.77 | +2.40% | 0.95 | 2.89% |