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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.14 | 17.42 | 16.83 | 16.85 | -1.17% | 1.38 | 3.89% |
| 2026-01-15 | 16.83 | 17.68 | 16.80 | 17.05 | +0.41% | 1.85 | 5.13% |
| 2026-01-14 | 17.05 | 17.47 | 16.68 | 16.98 | -0.82% | 2.12 | 5.92% |
| 2026-01-13 | 17.80 | 17.83 | 17.04 | 17.12 | -3.82% | 2.73 | 7.54% |
| 2026-01-12 | 16.95 | 18.00 | 16.85 | 17.80 | +4.95% | 3.31 | 8.96% |
| 2026-01-09 | 16.99 | 17.38 | 16.67 | 16.96 | +0.65% | 2.25 | 6.31% |
| 2026-01-08 | 16.44 | 16.90 | 16.41 | 16.85 | +1.87% | 2.18 | 6.24% |
| 2026-01-07 | 16.10 | 16.75 | 16.07 | 16.54 | +1.72% | 2.09 | 6.07% |
| 2026-01-06 | 16.49 | 16.52 | 16.05 | 16.26 | +1.06% | 1.95 | 5.71% |
| 2026-01-05 | 15.82 | 16.20 | 15.76 | 16.09 | +1.90% | 1.56 | 4.65% |
| 2025-12-31 | 15.76 | 15.89 | 15.59 | 15.79 | -0.32% | 0.89 | 2.72% |
| 2025-12-30 | 15.44 | 15.98 | 15.34 | 15.84 | +2.06% | 1.79 | 5.39% |
| 2025-12-29 | 15.58 | 15.72 | 15.47 | 15.52 | -0.45% | 0.81 | 2.46% |
| 2025-12-26 | 15.83 | 15.90 | 15.51 | 15.59 | -1.76% | 1.27 | 3.85% |
| 2025-12-25 | 15.65 | 15.96 | 15.56 | 15.87 | +1.15% | 1.10 | 3.31% |
| 2025-12-24 | 15.20 | 15.79 | 15.04 | 15.69 | +3.09% | 1.59 | 4.87% |
| 2025-12-23 | 15.18 | 15.45 | 15.04 | 15.22 | +0.20% | 1.17 | 3.65% |
| 2025-12-22 | 15.38 | 15.53 | 15.16 | 15.19 | -0.59% | 0.73 | 2.28% |
| 2025-12-19 | 15.11 | 15.64 | 15.07 | 15.28 | +1.87% | 0.87 | 2.70% |
| 2025-12-18 | 15.00 | 15.16 | 14.92 | 15.00 | -0.79% | 0.58 | 1.85% |