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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.66 | 15.77 | 15.40 | 15.40 | -1.91% | 0.69 | 2.11% |
| 2026-02-12 | 15.56 | 15.98 | 15.45 | 15.70 | +0.90% | 0.85 | 2.58% |
| 2026-02-11 | 15.74 | 15.79 | 15.55 | 15.56 | -1.14% | 0.56 | 1.69% |
| 2026-02-10 | 15.77 | 15.87 | 15.59 | 15.74 | -0.13% | 0.51 | 1.54% |
| 2026-02-09 | 15.85 | 15.90 | 15.65 | 15.76 | +1.16% | 0.71 | 2.14% |
| 2026-02-06 | 15.40 | 15.77 | 15.27 | 15.58 | +0.58% | 0.61 | 1.84% |
| 2026-02-05 | 15.95 | 16.05 | 15.41 | 15.49 | -3.49% | 1.02 | 3.10% |
| 2026-02-04 | 15.48 | 16.49 | 15.43 | 16.05 | +3.41% | 1.53 | 4.53% |
| 2026-02-03 | 15.48 | 15.60 | 15.36 | 15.52 | +1.37% | 0.69 | 2.12% |
| 2026-02-02 | 15.79 | 15.97 | 15.30 | 15.31 | -3.04% | 1.01 | 3.07% |
| 2026-01-30 | 15.99 | 16.15 | 15.52 | 15.79 | -1.37% | 1.14 | 3.46% |
| 2026-01-29 | 16.40 | 16.65 | 15.97 | 16.01 | -2.73% | 1.09 | 3.18% |
| 2026-01-28 | 16.75 | 16.76 | 16.35 | 16.46 | -2.37% | 1.18 | 3.41% |
| 2026-01-27 | 16.69 | 16.88 | 15.83 | 16.86 | +1.02% | 1.91 | 5.55% |
| 2026-01-26 | 17.21 | 17.31 | 16.52 | 16.69 | -2.97% | 1.67 | 4.71% |
| 2026-01-23 | 16.95 | 17.25 | 16.88 | 17.20 | +1.47% | 2.09 | 5.81% |
| 2026-01-22 | 16.70 | 17.36 | 16.55 | 16.95 | +0.71% | 1.92 | 5.35% |
| 2026-01-21 | 16.67 | 16.93 | 16.35 | 16.83 | +0.90% | 0.80 | 2.28% |
| 2026-01-20 | 17.04 | 17.10 | 16.50 | 16.68 | -1.88% | 1.26 | 3.58% |
| 2026-01-19 | 16.73 | 17.36 | 16.58 | 17.00 | +0.89% | 1.47 | 4.10% |